Quantcast

Cameco Corporation Common Stock Historical Stock Prices

CCJ 
$10.06
*  
0.16
1.57%
Get CCJ Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading CCJ now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    CCJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.20 10.435 10.01 10.06 5,018,022
07/16/2019 10.21 10.435 10.01 10.06 5,247,110
07/15/2019 10.99 10.99 9.91 10.22 10,726,050
07/12/2019 10.64 11.19 10.59 11.1 6,724,186
07/11/2019 10.67 10.74 10.52 10.64 1,203,023
07/10/2019 10.85 10.96 10.69 10.7 1,095,608
07/09/2019 10.75 10.84 10.66 10.83 1,236,904
07/08/2019 10.81 10.86 10.67 10.81 1,042,564
07/05/2019 10.73 10.82 10.67 10.81 1,248,864
07/03/2019 10.8 10.8 10.67 10.79 746,788
07/02/2019 10.77 10.8 10.65 10.74 1,291,527
07/01/2019 10.76 10.78 10.585 10.76 1,318,503
06/28/2019 10.44 10.74 10.36 10.73 2,012,642
06/27/2019 10.54 10.57 10.2906 10.45 1,620,325
06/26/2019 10.46 10.6028 10.35 10.55 1,806,735
06/25/2019 10.57 10.57 10.4001 10.41 1,501,212
06/24/2019 10.69 10.78 10.57 10.6 1,876,405
06/21/2019 10.59 10.71 10.48 10.63 3,536,651
06/20/2019 10.52 10.71 10.5 10.58 2,716,756
06/19/2019 10.37 10.47 10.28 10.41 1,335,571
06/18/2019 10.34 10.42 10.23 10.42 1,147,935
06/17/2019 10.3 10.35 10.21 10.24 1,150,003
06/14/2019 10.32 10.42 10.29 10.32 1,175,359
06/13/2019 10.25 10.51 10.25 10.4 2,148,312
06/12/2019 10.14 10.2627 10.09 10.21 1,801,188
06/11/2019 10.28 10.37 10.18 10.2 863,662
06/10/2019 10.27 10.35 10.14 10.18 1,314,317
06/07/2019 10.2 10.28 10.11 10.27 1,311,764
06/06/2019 10.15 10.17 10.03 10.11 1,808,460
06/05/2019 10.31 10.4 10.08 10.13 1,618,174
06/04/2019 10.34 10.63 10.24 10.3 3,255,318
06/03/2019 10.17 10.36 10.16 10.32 1,557,255
05/31/2019 9.94 10.125 9.91 10.09 1,802,591
05/30/2019 10.08 10.18 9.97 10.03 1,448,187
05/29/2019 10.01 10.105 9.955 10.1 2,719,983
05/28/2019 10.03 10.25 10.02 10.08 1,687,011
05/24/2019 10.32 10.34 10.01 10.03 1,810,436
05/23/2019 10.05 10.22 10.01 10.21 1,861,847
05/22/2019 10.36 10.39 10.12 10.17 2,238,040
05/21/2019 10.3 10.45 10.27 10.4 2,880,783
05/20/2019 10.05 10.28 10.05 10.27 1,675,079
05/17/2019 10.15 10.215 10.05 10.1 1,377,218
05/16/2019 10.03 10.21 10.01 10.19 1,431,497
05/15/2019 10.09 10.11 9.979 10.04 1,148,862
05/14/2019 10.23 10.2399 10.04 10.12 1,351,748
05/13/2019 10.12 10.24 9.97 10.18 2,882,315
05/10/2019 10.48 10.52 10.2 10.34 2,738,784
05/09/2019 10.23 10.41 10.15 10.37 2,816,016
05/08/2019 10.42 10.57 10.205 10.29 2,880,296
05/07/2019 10.6 10.66 10.36 10.52 2,230,489
05/06/2019 10.7 10.8 10.5 10.76 1,823,792
05/03/2019 10.63 10.935 10.58 10.89 2,294,774
05/02/2019 10.88 10.97 10.44 10.58 3,847,158
05/01/2019 10.86 11.11 10.35 10.89 3,147,573
04/30/2019 11.08 11.21 10.895 11.04 2,310,170
04/29/2019 11.23 11.275 11.06 11.07 2,297,590
04/26/2019 11.22 11.3585 11.2 11.25 1,227,346
04/25/2019 11.42 11.45 11.09 11.21 2,986,347
04/24/2019 11.84 11.85 11.45 11.47 1,671,818
04/23/2019 11.84 11.94 11.78 11.86 1,118,406
04/22/2019 11.8 11.92 11.7 11.89 831,829
04/18/2019 11.73 11.87 11.585 11.79 1,381,000
04/17/2019 11.68 11.81 11.66 11.77 1,398,968
04/16/2019 11.71 11.71 11.56 11.62 1,151,742
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio