Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cameco Corporation
(NY:
CCJ
)
53.05
+3.22 (+6.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
10.07
10.12
9.909
9.968
4,947,664
-0.10(-0.97%)
Jul 30, 2020
10.14
10.22
9.889
10.07
5,161,363
-0.26(-2.47%)
Jul 29, 2020
11.53
11.55
10.03
10.32
13,245,026
-1.43(-12.19%)
Jul 28, 2020
11.87
11.95
11.71
11.75
2,422,119
-0.15(-1.24%)
Jul 27, 2020
11.78
12.00
11.78
11.90
2,456,842
+0.22(+1.85%)
Jul 24, 2020
11.71
11.78
11.63
11.68
1,619,458
-0.09(-0.75%)
Jul 23, 2020
11.77
12.06
11.65
11.77
2,911,827
+0.03(+0.25%)
Jul 22, 2020
11.59
11.92
11.51
11.74
3,333,532
+0.28(+2.48%)
Jul 21, 2020
11.82
11.91
11.44
11.46
2,435,225
-0.27(-2.34%)
Jul 20, 2020
11.78
12.10
11.61
11.73
4,771,587
+0.09(+0.76%)
Jul 17, 2020
11.24
11.73
11.10
11.65
5,218,185
+0.56(+5.04%)
Jul 16, 2020
11.28
11.41
11.08
11.09
2,472,684
-0.26(-2.25%)
Jul 15, 2020
10.79
11.34
10.66
11.34
4,367,110
+0.67(+6.25%)
Jul 14, 2020
10.52
10.85
10.40
10.67
2,718,866
+0.23(+2.16%)
Jul 13, 2020
10.70
10.84
10.44
10.45
1,900,451
-0.20(-1.84%)
Jul 10, 2020
10.39
10.65
10.39
10.64
1,431,397
+0.24(+2.26%)
Jul 09, 2020
10.62
10.66
10.30
10.41
2,685,215
-0.20(-1.85%)
Jul 08, 2020
10.60
10.78
10.55
10.61
2,064,240
+0.02(+0.19%)
Jul 07, 2020
10.13
10.62
10.09
10.59
3,005,462
+0.41(+4.05%)
Jul 06, 2020
10.04
10.45
10.04
10.17
3,375,198
+0.25(+2.47%)
Jul 02, 2020
10.07
10.18
9.924
9.928
1,428,136
-0.04(-0.39%)
Jul 01, 2020
10.05
10.15
9.796
9.968
1,827,117
-0.09(-0.88%)
Jun 30, 2020
9.840
10.10
9.762
10.06
1,448,770
+0.16(+1.59%)
Jun 29, 2020
9.938
10.01
9.722
9.899
1,922,246
+0.21(+2.13%)
Jun 26, 2020
9.781
9.781
9.477
9.693
1,857,463
-0.05(-0.50%)
Jun 25, 2020
9.526
9.781
9.467
9.742
2,572,760
+0.25(+2.58%)
Jun 24, 2020
9.624
9.811
9.462
9.497
2,962,107
-0.38(-3.87%)
Jun 23, 2020
9.987
10.04
9.811
9.879
2,653,210
-0.03(-0.30%)
Jun 22, 2020
10.12
10.12
9.850
9.909
1,805,895
-0.21(-2.04%)
Jun 19, 2020
10.29
10.33
9.776
10.11
4,369,112
-0.02(-0.19%)
Jun 18, 2020
9.840
10.20
9.830
10.13
1,546,229
+0.21(+2.07%)
Jun 17, 2020
9.938
10.20
9.909
9.928
1,971,971
-0.02(-0.20%)
Jun 16, 2020
10.12
10.15
9.781
9.948
2,149,234
+0.06(+0.60%)
Jun 15, 2020
9.683
10.05
9.595
9.889
1,857,367
-0.12(-1.18%)
Jun 12, 2020
9.713
10.15
9.614
10.01
7,163,920
+0.36(+3.76%)
Jun 11, 2020
9.987
10.09
9.614
9.644
2,781,761
-0.61(-5.93%)
Jun 10, 2020
10.60
10.60
10.18
10.25
1,498,998
-0.29(-2.79%)
Jun 09, 2020
10.06
10.59
9.948
10.55
2,472,014
+0.31(+3.07%)
Jun 08, 2020
10.17
10.29
10.01
10.23
1,893,203
+0.17(+1.66%)
Jun 05, 2020
10.29
10.36
10.03
10.07
2,408,801
-0.02(-0.19%)
Jun 04, 2020
10.31
10.40
10.04
10.09
1,972,561
-0.32(-3.11%)
Jun 03, 2020
10.68
10.68
10.32
10.41
1,933,388
-0.23(-2.12%)
Jun 02, 2020
10.53
10.67
10.41
10.63
1,947,153
+0.15(+1.40%)
Jun 01, 2020
10.66
10.77
10.40
10.49
1,870,798
-0.18(-1.66%)
May 29, 2020
10.36
10.69
10.30
10.66
2,256,110
+0.31(+3.03%)
May 28, 2020
10.45
10.53
10.24
10.35
1,640,343
-0.09(-0.85%)
May 27, 2020
10.19
10.46
9.958
10.44
2,840,506
+0.34(+3.40%)
May 26, 2020
9.909
10.10
9.865
10.10
2,241,949
+0.33(+3.42%)
May 22, 2020
9.595
9.786
9.556
9.762
1,269,023
+0.08(+0.81%)
May 21, 2020
9.938
9.973
9.600
9.683
1,426,564
-0.20(-1.99%)
May 20, 2020
9.781
9.909
9.644
9.879
3,004,289
+0.27(+2.86%)
May 19, 2020
9.614
9.791
9.526
9.605
3,429,770
-0.01(-0.10%)
May 18, 2020
9.958
10.01
9.595
9.614
2,976,399
-0.04(-0.41%)
May 15, 2020
9.811
9.870
9.605
9.654
3,496,900
+0.05(+0.51%)
May 14, 2020
9.909
9.928
9.556
9.605
5,111,685
-0.46(-4.58%)
May 13, 2020
10.53
10.58
9.977
10.07
3,356,383
-0.38(-3.66%)
May 12, 2020
10.45
10.67
10.42
10.45
3,629,353
-0.02(-0.19%)
May 11, 2020
10.46
10.65
10.41
10.47
2,495,653
-0.07(-0.65%)
May 08, 2020
10.60
10.65
10.41
10.54
2,972,166
+0.15(+1.42%)
May 07, 2020
10.56
10.71
10.35
10.39
3,208,809
-0.03(-0.28%)
May 06, 2020
10.78
10.84
10.40
10.42
2,726,992
-0.33(-3.10%)
May 05, 2020
10.74
11.05
10.70
10.75
4,029,267
+0.08(+0.74%)
May 04, 2020
10.20
10.84
10.16
10.67
6,252,223
+0.58(+5.73%)
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
.