Skip to main content

Cameco Corporation (NY: CCJ )

52.22 -1.76 (-3.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.740 9.740 9.276 9.343 3,996,235 -0.41(-4.16%)
Sep 28, 2017 9.430 9.788 9.430 9.749 2,374,719 +0.27(+2.85%)
Sep 27, 2017 9.565 9.402 9.479 1,785,995 -0.03(-0.30%)
Sep 26, 2017 9.517 9.594 9.493 9.507 1,429,077 -0.02(-0.20%)
Sep 25, 2017 9.622 9.622 9.507 9.527 1,810,750 -0.04(-0.40%)
Sep 22, 2017 9.594 9.613 9.402 9.565 2,051,925 +0.01(+0.10%)
Sep 21, 2017 9.613 9.661 9.536 9.555 1,998,353 -0.08(-0.80%)
Sep 20, 2017 9.661 9.766 9.575 9.632 1,215,896 +0.01(+0.10%)
Sep 19, 2017 9.709 9.718 9.584 9.622 958,541 -0.04(-0.40%)
Sep 18, 2017 9.718 9.833 9.642 9.661 1,423,336 -0.06(-0.59%)
Sep 15, 2017 9.651 9.747 9.589 9.718 2,200,038 +0.11(+1.10%)
Sep 14, 2017 9.737 9.766 9.603 9.613 1,205,408 -0.16(-1.67%)
Sep 13, 2017 9.852 9.900 9.737 9.776 1,320,577 -0.06(-0.58%)
Sep 12, 2017 9.805 9.920 9.776 9.833 1,427,448 +0.06(+0.59%)
Sep 11, 2017 9.555 9.843 9.555 9.776 1,424,322 +0.24(+2.51%)
Sep 08, 2017 9.632 9.661 9.469 9.536 1,077,472 -0.17(-1.78%)
Sep 07, 2017 9.661 9.795 9.603 9.709 1,311,245 +0.06(+0.60%)
Sep 06, 2017 9.565 9.709 9.517 9.651 1,321,846 +0.11(+1.10%)
Sep 05, 2017 9.613 9.709 9.450 9.546 1,851,844 -0.05(-0.50%)
Sep 01, 2017 9.670 9.728 9.555 9.594 1,129,996 -0.02(-0.20%)
Aug 31, 2017 9.488 9.632 9.479 9.613 1,446,406 +0.14(+1.52%)
Aug 30, 2017 9.546 9.603 9.412 9.469 1,721,351 -0.11(-1.10%)
Aug 29, 2017 9.335 9.584 9.249 9.575 1,761,923 +0.16(+1.73%)
Aug 28, 2017 9.584 9.603 9.383 9.412 1,377,636 -0.16(-1.70%)
Aug 25, 2017 9.584 9.613 9.498 9.575 1,355,381 +0.07(+0.71%)
Aug 24, 2017 9.412 9.565 9.354 9.507 1,405,480 +0.12(+1.33%)
Aug 23, 2017 9.325 9.493 9.311 9.383 1,387,930 -0.01(-0.10%)
Aug 22, 2017 9.383 9.546 9.373 9.392 1,988,984 +0.06(+0.62%)
Aug 21, 2017 9.306 9.431 9.282 9.335 880,259 +0.06(+0.62%)
Aug 18, 2017 9.220 9.306 9.153 9.277 3,355,743 +0.03(+0.31%)
Aug 17, 2017 9.297 9.416 9.239 9.249 1,180,290 -0.05(-0.52%)
Aug 16, 2017 9.268 9.345 9.239 9.297 1,403,301 +0.10(+1.04%)
Aug 15, 2017 9.287 9.316 9.153 9.201 1,191,753 -0.11(-1.13%)
Aug 14, 2017 9.316 9.412 9.287 9.306 952,667 +0.00(+0.00%)
Aug 11, 2017 9.220 9.392 9.182 9.306 2,252,952 +0.05(+0.52%)
Aug 10, 2017 9.642 9.680 9.249 9.258 3,306,795 -0.47(-4.83%)
Aug 09, 2017 9.699 9.790 9.642 9.728 1,452,244 -0.02(-0.20%)
Aug 08, 2017 9.680 9.829 9.642 9.747 2,150,348 +0.02(+0.20%)
Aug 07, 2017 9.690 9.881 9.680 9.728 1,070,604 +0.05(+0.50%)
Aug 04, 2017 9.690 9.733 9.632 9.680 5,363,890 -0.01(-0.10%)
Aug 03, 2017 9.824 9.843 9.642 9.690 2,110,945 -0.14(-1.46%)
Aug 02, 2017 9.805 9.910 9.753 9.833 1,470,745 -0.02(-0.19%)
Aug 01, 2017 9.852 9.881 9.651 9.852 2,083,587 +0.03(+0.29%)
Jul 31, 2017 10.13 10.14 9.805 9.824 2,692,204 -0.30(-2.94%)
Jul 28, 2017 9.977 10.16 9.881 10.12 3,235,661 +0.22(+2.23%)
Jul 27, 2017 9.680 10.24 9.642 9.900 3,396,690 +0.21(+2.18%)
Jul 26, 2017 9.737 9.776 9.536 9.690 1,949,532 -0.04(-0.39%)
Jul 25, 2017 9.584 9.814 9.575 9.728 1,846,761 +0.20(+2.11%)
Jul 24, 2017 9.527 9.598 9.451 9.527 1,364,491 +0.00(+0.00%)
Jul 21, 2017 9.632 9.642 9.412 9.527 1,737,800 -0.13(-1.39%)
Jul 20, 2017 9.622 9.728 9.517 9.661 1,636,854 +0.05(+0.50%)
Jul 19, 2017 9.364 9.699 9.354 9.613 2,570,000 +0.30(+3.19%)
Jul 18, 2017 9.546 9.603 9.153 9.316 3,738,935 -0.32(-3.28%)
Jul 17, 2017 9.603 9.785 9.555 9.632 2,132,059 +0.08(+0.80%)
Jul 14, 2017 9.440 9.555 9.402 9.555 1,616,641 +0.18(+1.94%)
Jul 13, 2017 9.191 9.392 9.153 9.373 1,356,451 +0.16(+1.77%)
Jul 12, 2017 9.210 9.402 9.182 9.210 1,452,867 +0.04(+0.42%)
Jul 11, 2017 9.172 9.191 8.894 9.172 1,359,234 -0.02(-0.21%)
Jul 10, 2017 8.904 9.297 8.837 9.191 1,885,471 +0.31(+3.45%)
Jul 07, 2017 8.846 8.923 8.702 8.884 920,277 +0.05(+0.54%)
Jul 06, 2017 8.856 8.980 8.813 8.837 1,761,914 -0.02(-0.22%)
Jul 05, 2017 8.779 8.899 8.722 8.856 2,213,532 +0.05(+0.54%)
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.