FinancialContent is the trusted provider of stock market information to the media industry.
Cameco Corporation (NY: CCJ)
11.84 USD  +0.05 (+0.42%)
Official Closing Price  /  Updated: 5:07 PM EDT, Oct 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2018 11.73 11.88 11.69 11.84 1,090,864 +0.05(+0.42%)
Oct 16, 2018 11.57 11.95 11.56 11.79 1,515,947 +0.22(+1.90%)
Oct 15, 2018 11.56 11.64 11.36 11.57 3,139,377 +0.07(+0.61%)
Oct 12, 2018 11.74 11.75 11.45 11.50 3,325,600 -0.10(-0.86%)
Oct 11, 2018 11.54 11.82 11.29 11.60 4,402,110 -0.10(-0.85%)
Oct 10, 2018 11.97 12.07 11.68 11.70 2,480,837 -0.39(-3.23%)
Oct 09, 2018 12.03 12.21 11.85 12.09 1,333,185 +0.05(+0.42%)
Oct 08, 2018 12.02 12.06 11.76 12.04 1,236,614 -0.04(-0.33%)
Oct 05, 2018 12.12 12.38 12.07 12.08 3,517,100 -0.15(-1.23%)
Oct 04, 2018 11.67 12.34 11.60 12.23 6,092,516 +0.58(+4.98%)
Oct 03, 2018 11.42 11.89 11.39 11.65 3,602,613 +0.21(+1.84%)
Oct 02, 2018 11.24 11.45 11.17 11.44 2,467,096 +0.20(+1.78%)
Oct 01, 2018 11.49 11.57 11.22 11.24 2,166,383 -0.16(-1.40%)
Sep 28, 2018 11.34 11.60 11.28 11.40 5,019,200 +0.06(+0.53%)
Sep 27, 2018 11.47 11.96 11.02 11.34 14,884,883 +1.51(+15.36%)
Sep 26, 2018 9.860 9.985 9.480 9.830 3,422,031 +0.02(+0.20%)
Sep 25, 2018 9.910 9.963 9.790 9.810 817,873 -0.04(-0.41%)
Sep 24, 2018 9.960 9.970 9.790 9.850 1,319,737 -0.07(-0.71%)
Sep 21, 2018 10.01 10.10 9.880 9.920 1,263,000 -0.06(-0.60%)
Sep 20, 2018 9.740 10.04 9.690 9.980 1,928,099 +0.30(+3.10%)
Sep 19, 2018 9.700 9.780 9.652 9.680 1,714,381 +0.00(+0.00%)
Sep 18, 2018 9.720 9.730 9.590 9.680 1,438,550 +0.04(+0.41%)
Sep 17, 2018 9.680 9.910 9.620 9.640 1,753,559 -0.03(-0.31%)
Sep 14, 2018 9.640 9.770 9.600 9.670 1,027,300 +0.00(+0.00%)
Sep 13, 2018 9.700 9.775 9.580 9.670 1,043,104 -0.02(-0.21%)
Sep 12, 2018 9.500 9.710 9.485 9.690 1,628,492 +0.20(+2.11%)
Sep 11, 2018 9.400 9.630 9.385 9.490 1,871,446 +0.07(+0.74%)
Sep 10, 2018 9.750 9.805 9.390 9.420 2,142,052 -0.30(-3.09%)
Sep 07, 2018 9.680 9.755 9.390 9.720 1,996,900 -0.04(-0.41%)
Sep 06, 2018 9.970 10.09 9.700 9.760 1,684,779 -0.21(-2.11%)
Sep 05, 2018 10.07 10.07 9.690 9.970 3,478,172 -0.14(-1.38%)
Sep 04, 2018 10.33 10.33 10.08 10.11 1,732,250 -0.30(-2.88%)
Aug 31, 2018 10.41 10.41 10.41 0 +0.03(+0.29%)
Aug 30, 2018 10.42 10.48 10.32 10.38 828,351 -0.09(-0.86%)
Aug 29, 2018 10.48 10.58 10.42 10.47 1,040,444 +0.04(+0.38%)
Aug 28, 2018 10.63 10.69 10.32 10.43 1,828,490 -0.08(-0.76%)
Aug 27, 2018 10.33 10.57 10.30 10.51 1,506,075 +0.21(+2.04%)
Aug 24, 2018 10.41 10.50 10.27 10.30 1,046,800 -0.05(-0.48%)
Aug 23, 2018 10.35 10.44 10.26 10.35 1,618,355 -0.07(-0.67%)
Aug 22, 2018 10.17 10.48 10.17 10.42 2,156,101 +0.27(+2.66%)
Aug 21, 2018 10.31 10.36 10.13 10.15 1,659,709 -0.12(-1.17%)
Aug 20, 2018 10.37 10.41 10.26 10.27 1,287,089 -0.09(-0.87%)
Aug 17, 2018 10.39 10.44 10.26 10.36 968,100 -0.06(-0.58%)
Aug 16, 2018 10.32 10.58 10.32 10.42 1,431,494 +0.11(+1.07%)
Aug 15, 2018 10.48 10.63 10.21 10.31 2,066,857 -0.43(-4.00%)
Aug 14, 2018 10.59 10.83 10.56 10.74 1,673,393 +0.27(+2.58%)
Aug 13, 2018 10.73 10.79 10.46 10.47 1,251,585 -0.30(-2.79%)
Aug 10, 2018 10.98 11.08 10.74 10.77 1,896,300 -0.27(-2.45%)
Aug 09, 2018 11.10 11.16 11.02 11.04 1,007,168 -0.07(-0.63%)
Aug 08, 2018 11.07 11.11 10.89 11.11 1,458,802 +0.09(+0.82%)
Aug 07, 2018 11.17 11.18 10.99 11.02 1,206,929 -0.12(-1.08%)
Aug 06, 2018 11.16 11.29 11.10 11.14 1,061,630 -0.03(-0.27%)
Aug 03, 2018 11.12 11.21 10.95 11.17 1,737,600 +0.06(+0.54%)
Aug 02, 2018 10.77 11.18 10.68 11.11 1,959,116 +0.24(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More