Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.338 7.721 7.064 7.495 4,001,722 +0.26(+3.52%)
Mar 30, 2020 6.818 7.270 6.593 7.240 5,284,060 +0.45(+6.65%)
Mar 27, 2020 6.308 6.838 6.230 6.789 11,488,999 +0.27(+4.22%)
Mar 26, 2020 6.338 6.534 5.955 6.514 10,452,434 +0.21(+3.27%)
Mar 25, 2020 6.652 6.652 6.132 6.308 6,068,694 -0.26(-4.03%)
Mar 24, 2020 6.534 6.632 6.024 6.573 3,913,286 +0.48(+7.89%)
Mar 23, 2020 6.092 6.348 6.014 6.092 2,392,685 -0.09(-1.43%)
Mar 20, 2020 6.024 6.357 5.985 6.181 3,600,868 +0.26(+4.30%)
Mar 19, 2020 5.465 5.975 5.259 5.926 2,654,964 +0.53(+9.82%)
Mar 18, 2020 5.975 6.249 5.201 5.396 3,667,059 -1.03(-16.03%)
Mar 17, 2020 6.191 6.446 5.985 6.426 2,779,473 +0.29(+4.80%)
Mar 16, 2020 5.896 6.230 5.710 6.132 3,399,241 -0.47(-7.13%)
Mar 13, 2020 6.583 6.661 6.249 6.603 3,721,858 +0.28(+4.50%)
Mar 12, 2020 6.377 6.554 5.886 6.318 3,643,156 -0.57(-8.26%)
Mar 11, 2020 7.162 7.162 6.681 6.887 3,138,637 -0.40(-5.52%)
Mar 10, 2020 7.329 7.358 6.774 7.289 3,246,639 +0.26(+3.77%)
Mar 09, 2020 7.750 7.780 6.995 7.024 3,985,645 -1.30(-15.57%)
Mar 06, 2020 8.447 8.457 8.192 8.319 2,844,142 -0.31(-3.64%)
Mar 05, 2020 8.378 8.673 8.329 8.633 2,317,302 +0.10(+1.15%)
Mar 04, 2020 8.633 8.702 8.506 8.535 3,080,016 +0.03(+0.35%)
Mar 03, 2020 8.457 8.702 8.231 8.506 3,286,344 +0.06(+0.70%)
Mar 02, 2020 8.545 8.584 8.172 8.447 4,032,691 -0.07(-0.81%)
Feb 28, 2020 7.956 8.516 7.849 8.516 5,481,979 +0.36(+4.45%)
Feb 27, 2020 8.202 8.300 7.986 8.153 2,445,320 -0.21(-2.46%)
Feb 26, 2020 8.525 8.555 8.329 8.359 2,257,790 -0.08(-0.93%)
Feb 25, 2020 8.702 8.712 8.427 8.437 2,474,815 -0.28(-3.26%)
Feb 24, 2020 8.575 8.761 8.476 8.722 2,006,583 -0.15(-1.66%)
Feb 21, 2020 8.859 8.908 8.717 8.869 1,959,087 -0.03(-0.33%)
Feb 20, 2020 9.016 9.104 8.884 8.898 1,593,161 -0.14(-1.52%)
Feb 19, 2020 9.134 9.193 9.031 9.036 1,384,852 -0.06(-0.65%)
Feb 18, 2020 9.036 9.132 8.982 9.095 1,839,895 +0.03(+0.32%)
Feb 14, 2020 9.134 9.222 9.065 9.065 1,259,544 -0.07(-0.75%)
Feb 13, 2020 9.261 9.267 9.075 9.134 1,446,014 -0.19(-2.00%)
Feb 12, 2020 9.124 9.408 9.085 9.320 3,396,465 +0.26(+2.93%)
Feb 11, 2020 8.692 9.173 8.663 9.055 5,206,072 +0.42(+4.89%)
Feb 10, 2020 8.349 8.663 8.261 8.633 3,638,800 +0.23(+2.68%)
Feb 07, 2020 8.663 9.075 8.290 8.408 5,257,734 -0.08(-0.92%)
Feb 06, 2020 8.633 8.633 8.369 8.486 1,661,624 -0.12(-1.37%)
Feb 05, 2020 8.604 8.624 8.359 8.604 2,033,421 +0.07(+0.80%)
Feb 04, 2020 8.280 8.565 8.280 8.535 3,022,132 +0.39(+4.82%)
Feb 03, 2020 7.917 8.153 7.849 8.143 3,508,764 +0.23(+2.85%)
Jan 31, 2020 8.133 8.182 7.898 7.917 3,196,717 -0.26(-3.24%)
Jan 30, 2020 8.143 8.192 7.981 8.182 2,877,650 -0.04(-0.48%)
Jan 29, 2020 8.192 8.246 8.133 8.221 1,682,230 +0.03(+0.36%)
Jan 28, 2020 8.094 8.221 8.074 8.192 1,700,909 +0.12(+1.46%)
Jan 27, 2020 8.104 8.153 7.966 8.074 2,974,304 -0.19(-2.26%)
Jan 24, 2020 8.349 8.378 8.153 8.261 2,014,843 -0.12(-1.41%)
Jan 23, 2020 8.388 8.408 8.305 8.378 2,009,214 -0.10(-1.16%)
Jan 22, 2020 8.614 8.624 8.378 8.476 2,884,109 -0.11(-1.26%)
Jan 21, 2020 8.682 8.702 8.486 8.584 2,271,487 -0.13(-1.46%)
Jan 17, 2020 8.810 8.830 8.633 8.712 2,118,913 -0.02(-0.22%)
Jan 16, 2020 8.673 8.800 8.624 8.732 1,992,571 +0.13(+1.48%)
Jan 15, 2020 8.820 8.849 8.604 8.604 2,292,937 -0.22(-2.45%)
Jan 14, 2020 8.938 9.006 8.732 8.820 1,608,024 -0.11(-1.21%)
Jan 13, 2020 8.800 8.928 8.741 8.928 2,052,951 +0.15(+1.68%)
Jan 10, 2020 8.486 8.864 8.486 8.781 3,223,015 +0.33(+3.95%)
Jan 09, 2020 8.732 8.732 8.398 8.447 3,341,754 -0.28(-3.26%)
Jan 08, 2020 8.839 8.947 8.732 8.732 1,230,813 -0.11(-1.22%)
Jan 07, 2020 8.967 9.026 8.781 8.839 2,012,661 -0.19(-2.07%)
Jan 06, 2020 8.928 9.163 8.859 9.026 3,709,109 +0.15(+1.66%)
Jan 03, 2020 8.751 8.888 8.678 8.879 1,983,448 +0.11(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.