FinancialContent is the trusted provider of stock market information to the media industry.
Cameco Corporation (NY: CCJ)
10.35 USD  -0.07 (-0.72%)
Streaming Delayed Price  /  Updated: 2:29 PM EDT, Aug 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 11.18 11.39 11.16 11.25 1,278,270 +0.18(+1.63%)
Jun 28, 2018 11.07 11.17 10.95 11.07 1,555,765 +0.01(+0.09%)
Jun 27, 2018 11.08 11.29 11.06 11.06 2,339,535 -0.01(-0.09%)
Jun 26, 2018 10.80 11.12 10.73 11.07 1,943,433 -0.09(-0.81%)
Jun 25, 2018 11.31 11.31 11.10 11.16 1,631,307 -0.18(-1.59%)
Jun 22, 2018 11.40 11.40 11.19 11.34 1,565,874 +0.24(+2.16%)
Jun 21, 2018 11.48 11.48 11.05 11.10 2,001,762 -0.38(-3.31%)
Jun 20, 2018 11.47 11.62 11.42 11.48 2,122,915 +0.12(+1.06%)
Jun 19, 2018 11.47 11.58 11.31 11.36 2,695,098 -0.31(-2.66%)
Jun 18, 2018 11.78 11.87 11.55 11.67 3,143,455 -0.15(-1.27%)
Jun 15, 2018 12.10 11.59 11.82 2,094,013 -0.28(-2.31%)
Jun 14, 2018 12.02 12.19 11.98 12.10 1,711,425 +0.11(+0.92%)
Jun 13, 2018 11.95 12.06 11.89 11.99 2,502,524 +0.13(+1.10%)
Jun 12, 2018 11.72 12.07 11.71 11.86 2,259,384 +0.14(+1.19%)
Jun 11, 2018 11.64 11.93 11.64 11.72 1,489,707 +0.04(+0.34%)
Jun 08, 2018 11.75 12.08 11.68 11.68 3,085,256 -0.07(-0.60%)
Jun 07, 2018 12.12 12.16 11.56 11.75 3,888,138 -0.36(-2.97%)
Jun 06, 2018 12.12 12.11 5,935,150 +0.77(+6.79%)
Jun 05, 2018 10.94 11.59 10.92 11.34 5,833,945 +0.38(+3.47%)
Jun 04, 2018 10.55 11.00 10.52 10.96 3,098,330 +0.51(+4.88%)
Jun 01, 2018 10.40 10.55 10.36 10.45 1,454,407 +0.12(+1.16%)
May 31, 2018 10.75 10.86 10.31 10.33 2,610,497 -0.53(-4.88%)
May 30, 2018 10.56 10.91 10.54 10.86 1,319,179 +0.33(+3.13%)
May 29, 2018 10.47 10.60 10.41 10.53 1,633,762 -0.09(-0.85%)
May 25, 2018 10.62 10.62 10.62 0 -0.02(-0.19%)
May 24, 2018 10.59 10.73 10.58 10.64 882,171 -0.04(-0.37%)
May 23, 2018 10.50 10.75 10.49 10.68 1,481,388 +0.06(+0.56%)
May 22, 2018 11.21 11.21 10.54 10.62 5,378,659 -0.76(-6.68%)
May 21, 2018 11.38 11.41 11.29 11.38 744,447 +0.02(+0.18%)
May 18, 2018 11.36 11.41 11.21 11.36 1,346,564 -0.08(-0.70%)
May 17, 2018 11.49 11.57 11.41 11.44 1,284,990 -0.04(-0.35%)
May 16, 2018 11.51 11.53 11.38 11.48 1,309,800 +0.02(+0.17%)
May 15, 2018 11.51 11.51 11.29 11.46 1,584,915 -0.09(-0.78%)
May 14, 2018 11.50 11.68 11.50 11.55 1,498,642 +0.04(+0.35%)
May 11, 2018 11.45 11.55 11.38 11.51 1,925,734 +0.05(+0.44%)
May 10, 2018 11.45 11.52 11.37 11.46 1,091,481 +0.06(+0.53%)
May 09, 2018 11.38 11.56 11.36 11.40 1,338,230 +0.12(+1.06%)
May 08, 2018 11.31 11.48 11.20 11.28 1,864,348 -0.03(-0.27%)
May 07, 2018 11.25 11.55 11.24 11.31 1,621,075 +0.07(+0.62%)
May 04, 2018 11.04 11.28 11.04 11.24 2,413,240 +0.03(+0.27%)
May 03, 2018 11.44 11.45 11.05 11.21 2,885,027 -0.19(-1.67%)
May 02, 2018 11.08 11.67 11.08 11.40 6,045,770 +0.25(+2.24%)
May 01, 2018 10.54 11.26 10.50 11.15 5,485,162 +0.62(+5.89%)
Apr 30, 2018 10.34 10.64 10.22 10.53 1,993,122 +0.15(+1.45%)
Apr 27, 2018 10.29 10.43 9.910 10.38 2,614,196 +0.31(+3.08%)
Apr 26, 2018 10.20 10.20 9.950 10.07 1,983,062 -0.13(-1.27%)
Apr 25, 2018 10.12 10.25 10.12 10.20 1,772,401 +0.02(+0.20%)
Apr 24, 2018 10.29 10.34 10.11 10.18 1,709,663 -0.05(-0.49%)
Apr 23, 2018 10.47 10.56 10.21 10.23 3,308,844 -0.34(-3.22%)
Apr 20, 2018 10.57 10.67 10.42 10.57 2,565,494 -0.03(-0.28%)
Apr 19, 2018 10.58 10.66 10.47 10.60 1,679,054 +0.05(+0.47%)
Apr 18, 2018 10.47 10.62 10.29 10.55 2,929,514 +0.15(+1.44%)
Apr 17, 2018 10.31 10.43 10.15 10.40 2,456,993 +0.15(+1.46%)
Apr 16, 2018 9.950 10.64 9.800 10.25 8,171,178 +0.31(+3.12%)
Apr 13, 2018 9.990 10.08 9.850 9.940 1,520,222 +0.00(+0.00%)
Apr 12, 2018 10.02 10.12 9.930 9.940 1,139,481 -0.09(-0.90%)
Apr 11, 2018 9.920 10.14 9.910 10.03 1,157,270 +0.06(+0.60%)
Apr 10, 2018 9.960 10.12 9.916 9.970 2,348,726 +0.19(+1.94%)
Apr 09, 2018 9.900 10.07 9.730 9.780 1,365,203 -0.03(-0.31%)
Apr 06, 2018 9.940 10.06 9.760 9.810 1,918,510 -0.17(-1.70%)
Apr 05, 2018 9.640 10.07 9.630 9.980 2,674,532 +0.33(+3.42%)
Apr 04, 2018 9.590 9.695 9.470 9.650 2,496,460 -0.06(-0.62%)
Apr 03, 2018 9.300 9.780 9.290 9.710 4,132,126 +0.47(+5.09%)
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