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
)
51.75
+1.02 (+2.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2018
10.20
10.62
10.15
10.36
2,905,422
+0.24(+2.39%)
Oct 30, 2018
9.963
10.13
9.847
10.12
1,887,994
+0.06(+0.58%)
Oct 29, 2018
10.36
10.50
9.953
10.06
1,801,215
-0.19(-1.89%)
Oct 26, 2018
10.35
10.52
10.02
10.25
3,284,376
-0.38(-3.54%)
Oct 25, 2018
10.59
10.65
10.43
10.63
1,665,514
+0.10(+0.92%)
Oct 24, 2018
10.74
10.84
10.52
10.53
2,121,420
-0.27(-2.50%)
Oct 23, 2018
10.88
10.88
10.65
10.80
1,689,203
-0.29(-2.61%)
Oct 22, 2018
11.11
11.19
10.97
11.09
1,046,484
-0.01(-0.09%)
Oct 19, 2018
11.10
11.33
11.02
11.10
1,652,381
-0.07(-0.61%)
Oct 18, 2018
11.35
11.46
11.16
11.17
983,186
-0.27(-2.36%)
Oct 17, 2018
11.33
11.48
11.30
11.44
1,128,905
+0.05(+0.42%)
Oct 16, 2018
11.18
11.54
11.17
11.39
1,568,812
+0.21(+1.90%)
Oct 15, 2018
11.17
11.25
10.98
11.18
3,248,856
+0.07(+0.61%)
Oct 12, 2018
11.34
11.35
11.06
11.11
3,441,573
-0.10(-0.86%)
Oct 11, 2018
11.15
11.42
10.91
11.21
4,555,624
-0.10(-0.85%)
Oct 10, 2018
11.57
11.66
11.29
11.31
2,567,351
-0.38(-3.23%)
Oct 09, 2018
11.62
11.80
11.45
11.68
1,379,677
+0.05(+0.42%)
Oct 08, 2018
11.62
11.65
11.36
11.63
1,279,738
-0.04(-0.33%)
Oct 05, 2018
11.71
11.96
11.66
11.67
3,639,751
-0.14(-1.23%)
Oct 04, 2018
11.28
11.92
11.21
11.82
6,304,979
+0.56(+4.98%)
Oct 03, 2018
11.04
11.49
11.01
11.26
3,728,246
+0.20(+1.84%)
Oct 02, 2018
10.86
11.06
10.79
11.05
2,553,130
+0.19(+1.78%)
Oct 01, 2018
11.10
11.18
10.84
10.86
2,241,931
-0.15(-1.40%)
Sep 28, 2018
10.96
11.21
10.90
11.02
5,194,234
+0.06(+0.53%)
Sep 27, 2018
11.08
11.56
10.64
10.96
15,403,961
+1.46(+15.36%)
Sep 26, 2018
9.528
9.649
9.161
9.499
3,541,367
+0.02(+0.20%)
Sep 25, 2018
9.576
9.627
9.460
9.479
846,394
-0.04(-0.41%)
Sep 24, 2018
9.624
9.634
9.460
9.518
1,365,760
-0.07(-0.71%)
Sep 21, 2018
9.673
9.760
9.547
9.586
1,307,044
-0.06(-0.60%)
Sep 20, 2018
9.412
9.702
9.363
9.644
1,995,337
+0.29(+3.10%)
Sep 19, 2018
9.373
9.450
9.327
9.354
1,774,166
+0.00(+0.00%)
Sep 18, 2018
9.392
9.402
9.267
9.354
1,488,716
+0.04(+0.42%)
Sep 17, 2018
9.354
9.576
9.296
9.315
1,814,710
-0.03(-0.31%)
Sep 14, 2018
9.315
9.441
9.277
9.344
1,063,124
+0.00(+0.00%)
Sep 13, 2018
9.373
9.446
9.257
9.344
1,079,480
-0.02(-0.21%)
Sep 12, 2018
9.180
9.383
9.165
9.363
1,685,282
+0.19(+2.11%)
Sep 11, 2018
9.083
9.305
9.069
9.170
1,936,708
+0.07(+0.74%)
Sep 10, 2018
9.421
9.475
9.074
9.103
2,216,751
-0.29(-3.09%)
Sep 07, 2018
9.354
9.426
9.074
9.392
2,066,537
-0.04(-0.41%)
Sep 06, 2018
9.634
9.750
9.373
9.431
1,743,532
-0.20(-2.11%)
Sep 05, 2018
9.731
9.731
9.363
9.634
3,599,465
-0.14(-1.38%)
Sep 04, 2018
9.982
9.982
9.740
9.769
1,792,658
-0.29(-2.88%)
Aug 31, 2018
10.06
10.06
10.06
0
+0.03(+0.29%)
Aug 30, 2018
10.07
10.13
9.972
10.03
857,238
-0.09(-0.86%)
Aug 29, 2018
10.13
10.22
10.07
10.12
1,076,727
+0.04(+0.38%)
Aug 28, 2018
10.27
10.33
9.977
10.08
1,892,254
-0.08(-0.76%)
Aug 27, 2018
9.982
10.21
9.953
10.16
1,558,596
+0.20(+2.04%)
Aug 24, 2018
10.06
10.15
9.924
9.953
1,083,304
-0.05(-0.48%)
Aug 23, 2018
10.00
10.09
9.914
10.00
1,674,791
-0.07(-0.67%)
Aug 22, 2018
9.827
10.13
9.827
10.07
2,231,290
+0.26(+2.66%)
Aug 21, 2018
9.963
10.01
9.789
9.808
1,717,587
-0.12(-1.17%)
Aug 20, 2018
10.02
10.06
9.914
9.924
1,331,973
-0.09(-0.87%)
Aug 17, 2018
10.04
10.09
9.914
10.01
1,001,860
-0.06(-0.58%)
Aug 16, 2018
9.972
10.22
9.972
10.07
1,481,414
+0.11(+1.07%)
Aug 15, 2018
10.13
10.27
9.866
9.963
2,138,934
-0.42(-4.00%)
Aug 14, 2018
10.23
10.47
10.20
10.38
1,731,749
+0.26(+2.58%)
Aug 13, 2018
10.37
10.43
10.11
10.12
1,295,231
-0.29(-2.79%)
Aug 10, 2018
10.61
10.71
10.38
10.41
1,962,429
-0.26(-2.45%)
Aug 09, 2018
10.73
10.78
10.65
10.67
1,042,290
-0.07(-0.63%)
Aug 08, 2018
10.70
10.74
10.52
10.74
1,509,674
+0.09(+0.82%)
Aug 07, 2018
10.79
10.80
10.62
10.65
1,249,018
-0.12(-1.08%)
Aug 06, 2018
10.78
10.91
10.73
10.76
1,098,652
-0.03(-0.27%)
Aug 03, 2018
10.75
10.83
10.58
10.79
1,798,195
+0.06(+0.54%)
Aug 02, 2018
10.41
10.80
10.32
10.74
2,027,436
+0.23(+2.21%)
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
.