Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

47.98 -0.08 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.735 9.916 9.705 9.882 1,840,527 +0.06(+0.60%)
May 30, 2019 9.872 9.970 9.764 9.823 1,444,088 -0.07(-0.69%)
May 29, 2019 9.803 9.896 9.749 9.891 2,777,366 +0.02(+0.20%)
May 28, 2019 9.823 10.04 9.813 9.872 1,722,602 +0.05(+0.50%)
May 24, 2019 10.11 10.13 9.803 9.823 1,848,594 -0.18(-1.76%)
May 23, 2019 9.842 10.01 9.803 9.999 1,824,639 +0.04(+0.39%)
May 22, 2019 10.15 10.18 9.911 9.960 2,285,256 -0.23(-2.21%)
May 21, 2019 10.09 10.23 10.06 10.19 2,941,559 +0.13(+1.27%)
May 20, 2019 9.842 10.07 9.842 10.06 1,710,418 +0.17(+1.68%)
May 17, 2019 9.940 10.00 9.842 9.891 1,406,255 -0.09(-0.88%)
May 16, 2019 9.823 9.999 9.803 9.979 1,461,697 +0.15(+1.49%)
May 15, 2019 9.882 9.901 9.773 9.833 1,173,099 -0.08(-0.79%)
May 14, 2019 10.02 10.03 9.833 9.911 1,379,244 -0.06(-0.59%)
May 13, 2019 9.911 10.03 9.764 9.970 2,943,123 -0.16(-1.55%)
May 10, 2019 10.26 10.30 9.989 10.13 2,796,478 -0.03(-0.29%)
May 09, 2019 10.02 10.19 9.940 10.16 2,875,425 +0.08(+0.78%)
May 08, 2019 10.20 10.35 9.994 10.08 2,941,062 -0.23(-2.19%)
May 07, 2019 10.38 10.44 10.15 10.30 2,277,546 -0.24(-2.23%)
May 06, 2019 10.48 10.58 10.28 10.54 1,861,717 -0.13(-1.19%)
May 03, 2019 10.41 10.71 10.36 10.66 2,343,111 +0.30(+2.93%)
May 02, 2019 10.66 10.74 10.22 10.36 3,928,322 -0.30(-2.85%)
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.