Cameco Historical Data - CCJ

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cameco Corporation CCJ NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.48 5.17% 9.77 9.83 9.295 9.37 9.29 17:14:39
more quote information »

CCJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.359.838.959.231,614,9580.424.49%
1 Month9.589.838.959.391,271,5270.191.98%
3 Months9.6110.098.719.371,836,2840.161.66%
6 Months10.1511.198.039.492,144,558-0.38-3.74%
1 Year11.6413.058.0310.432,034,362-1.87-16.07%
3 Years9.7213.367.6810.472,223,8550.050.51%
5 Years16.9617.7657.4111.172,083,373-7.19-42.39%

CCJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 9.60 0.33 3.53% 9.37 9.83 9.28 4,164,590
Dec 05 2019 9.2731 -0.08 -0.82% 9.40 9.45 9.16 1,809,564
Dec 04 2019 9.35 0.18 1.96% 9.24 9.395 9.21 2,751,346
Dec 03 2019 9.17 0.04 0.44% 9.10 9.20 9.00 1,313,273
Dec 02 2019 9.13 0.18 2.01% 9.17 9.25 9.03 1,593,662
Nov 29 2019 8.95 -0.44 -4.69% 9.35 9.39 8.95 606,943
Nov 27 2019 9.39 0.08 0.86% 9.25 9.39 9.25 1,067,502
Nov 26 2019 9.31 -0.07 -0.75% 9.35 9.39 9.22 766,105
Nov 25 2019 9.38 -0.08 -0.85% 9.46 9.485 9.35 1,196,487
Nov 22 2019 9.46 -0.16 -1.66% 9.66 9.69 9.43 1,095,049
Nov 21 2019 9.62 -0.03 -0.31% 9.65 9.71 9.43 1,283,561
Nov 20 2019 9.6501 0.24 2.55% 9.40 9.685 9.37 2,292,312
Nov 19 2019 9.41 0.15 1.62% 9.30 9.43 9.21 1,132,897
Nov 18 2019 9.26 -0.30 -3.14% 9.60 9.60 9.22 1,537,223
Nov 15 2019 9.56 0.19 2.03% 9.40 9.5996 9.40 849,633
Nov 14 2019 9.37 0.07 0.75% 9.34 9.41 9.30 659,684
Nov 13 2019 9.30 -0.20 -2.11% 9.47 9.50 9.30 913,895
Nov 12 2019 9.50 -0.09 -0.94% 9.62 9.65 9.45 770,855
Nov 11 2019 9.59 0.00 0.0% 9.50 9.635 9.46 728,711
Nov 08 2019 9.59 -0.04 -0.42% 9.58 9.82 9.52 1,790,309
See More Historical Prices »


Your Recent History
NYSE
CCJ
Cameco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.