FinancialContent is the trusted provider of stock market information to the media industry.
CAMECO RG (NY: CCJ)
9.010 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2017 9.000 9.050 8.950 9.010 906,456 -0.02(-0.22%)
Oct 19, 2017 9.060 9.110 8.950 9.030 1,069,369 -0.08(-0.88%)
Oct 18, 2017 9.110 9.190 9.072 9.110 1,115,493 +0.02(+0.22%)
Oct 17, 2017 9.110 9.200 9.065 9.090 1,111,145 -0.04(-0.44%)
Oct 16, 2017 9.170 9.255 9.100 9.130 1,508,050 -0.02(-0.22%)
Oct 13, 2017 9.040 9.200 8.950 9.150 1,716,473 +0.15(+1.67%)
Oct 12, 2017 9.110 9.120 8.990 9.000 2,148,895 -0.13(-1.42%)
Oct 11, 2017 9.210 9.280 9.070 9.130 1,279,927 -0.06(-0.65%)
Oct 10, 2017 9.290 9.360 9.190 9.190 1,434,888 +0.00(+0.00%)
Oct 09, 2017 9.350 9.350 9.170 9.190 930,913 -0.13(-1.39%)
Oct 06, 2017 9.370 9.370 9.214 9.320 1,378,402 -0.09(-0.96%)
Oct 05, 2017 9.190 9.440 9.150 9.410 2,323,592 +0.22(+2.39%)
Oct 04, 2017 8.850 9.230 8.850 9.190 4,734,891 +0.37(+4.20%)
Oct 03, 2017 9.610 9.620 8.760 8.820 13,460,192 -0.89(-9.17%)
Oct 02, 2017 9.650 9.860 9.650 9.710 2,327,875 +0.04(+0.41%)
Sep 29, 2017 10.08 10.08 9.600 9.670 3,861,277 -0.42(-4.16%)
Sep 28, 2017 9.760 10.13 9.760 10.09 2,294,522 +0.20(+2.02%)
Sep 27, 2017 9.980 9.810 9.890 1,711,721 -0.03(-0.30%)
Sep 26, 2017 9.930 10.01 9.905 9.920 1,369,646 -0.02(-0.20%)
Sep 25, 2017 10.04 10.04 9.920 9.940 1,735,446 -0.04(-0.40%)
Sep 22, 2017 10.01 10.03 9.810 9.980 1,966,591 +0.01(+0.10%)
Sep 21, 2017 10.03 10.08 9.950 9.970 1,915,247 -0.08(-0.80%)
Sep 20, 2017 10.08 10.19 9.990 10.05 1,165,331 +0.01(+0.10%)
Sep 19, 2017 10.13 10.14 10.00 10.04 918,678 -0.04(-0.40%)
Sep 18, 2017 10.14 10.26 10.06 10.08 1,364,144 -0.06(-0.59%)
Sep 15, 2017 10.07 10.17 10.01 10.14 2,108,545 +0.11(+1.10%)
Sep 14, 2017 10.16 10.19 10.02 10.03 1,155,279 -0.17(-1.67%)
Sep 13, 2017 10.28 10.33 10.16 10.20 1,265,658 -0.06(-0.58%)
Sep 12, 2017 10.23 10.35 10.20 10.26 1,368,085 +0.06(+0.59%)
Sep 11, 2017 9.970 10.27 9.970 10.20 1,365,089 +0.25(+2.51%)
Sep 08, 2017 10.05 10.08 9.880 9.950 1,032,663 -0.18(-1.78%)
Sep 07, 2017 10.08 10.22 10.02 10.13 1,256,714 +0.06(+0.60%)
Sep 06, 2017 9.980 10.13 9.930 10.07 1,266,874 +0.11(+1.10%)
Sep 05, 2017 10.03 10.13 9.860 9.960 1,774,831 -0.05(-0.50%)
Sep 01, 2017 10.09 10.15 9.970 10.01 1,083,003 -0.02(-0.20%)
Aug 31, 2017 9.900 10.05 9.890 10.03 1,386,254 +0.15(+1.52%)
Aug 30, 2017 9.960 10.02 9.820 9.880 1,649,765 -0.11(-1.10%)
Aug 29, 2017 9.740 10.00 9.650 9.990 1,688,650 +0.17(+1.73%)
Aug 28, 2017 10.00 10.02 9.790 9.820 1,320,344 -0.17(-1.70%)
Aug 25, 2017 10.00 10.03 9.910 9.990 1,299,015 +0.07(+0.71%)
Aug 24, 2017 9.820 9.980 9.760 9.920 1,347,030 +0.13(+1.33%)
Aug 23, 2017 9.730 9.905 9.715 9.790 1,330,210 -0.01(-0.10%)
Aug 22, 2017 9.790 9.960 9.780 9.800 1,906,268 +0.06(+0.62%)
Aug 21, 2017 9.710 9.840 9.685 9.740 843,652 +0.06(+0.62%)
Aug 18, 2017 9.620 9.710 9.550 9.680 3,216,187 +0.03(+0.31%)
Aug 17, 2017 9.700 9.825 9.640 9.650 1,131,205 -0.05(-0.52%)
Aug 16, 2017 9.670 9.750 9.640 9.700 1,344,942 +0.10(+1.04%)
Aug 15, 2017 9.690 9.720 9.550 9.600 1,142,192 -0.11(-1.13%)
Aug 14, 2017 9.720 9.820 9.690 9.710 913,049 +0.00(+0.00%)
Aug 11, 2017 9.620 9.800 9.580 9.710 2,159,258 +0.05(+0.52%)
Aug 10, 2017 10.06 10.10 9.650 9.660 3,169,275 -0.49(-4.83%)
Aug 09, 2017 10.12 10.21 10.06 10.15 1,391,850 -0.02(-0.20%)
Aug 08, 2017 10.10 10.26 10.06 10.17 2,060,921 +0.02(+0.20%)
Aug 07, 2017 10.11 10.31 10.10 10.15 1,026,081 +0.05(+0.50%)
Aug 04, 2017 10.11 10.15 10.05 10.10 5,140,821 -0.01(-0.10%)
Aug 03, 2017 10.25 10.27 10.06 10.11 2,023,157 -0.15(-1.46%)
Aug 02, 2017 10.23 10.34 10.18 10.26 1,409,581 -0.02(-0.19%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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