CCJ

Cameco Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cameco Corporation CCJ NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.515 4.73% 11.395 10.87 11.41 11.00 10.88 14:55:05
more quote information »

CCJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.8011.4610.5010.742,076,0660.5955.51%
1 Month10.1311.469.64510.352,159,5881.2712.49%
3 Months9.5711.469.3910.292,752,3281.8319.07%
6 Months8.9911.465.3018.973,170,9872.4126.75%
1 Year10.9911.465.3019.072,718,2150.4053.69%
3 Years10.0213.055.3019.972,269,9541.3813.72%
5 Years13.8214.795.30110.402,231,436-2.43-17.55%

CCJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 10.88 0.23 2.16% 10.72 11.06 10.6047 2,667,395
Jul 13 2020 10.65 -0.20 -1.84% 10.91 11.05 10.64 1,862,674
Jul 10 2020 10.85 0.24 2.26% 10.59 10.86 10.59 1,404,390
Jul 09 2020 10.61 -0.20 -1.85% 10.82 10.87 10.50 2,634,381
Jul 08 2020 10.81 -0.06 -0.55% 10.80 10.99 10.75 2,024,884
Jul 07 2020 10.87 0.52 5.02% 10.33 10.87 10.28 2,948,115
Jul 06 2020 10.35 0.23 2.27% 10.23 10.655 10.23 3,214,946
Jul 02 2020 10.12 -0.04 -0.39% 10.26 10.375 10.115 1,400,153
Jul 01 2020 10.16 -0.09 -0.88% 10.24 10.345 9.985 1,792,528
Jun 30 2020 10.25 0.05 0.49% 10.03 10.29 9.95 1,417,597
Jun 29 2020 10.20 0.32 3.24% 10.13 10.28 9.91 1,885,854
Jun 26 2020 9.88 -0.05 -0.5% 9.93 9.97 9.66 1,822,386
Jun 25 2020 9.93 0.25 2.58% 9.71 9.97 9.65 1,935,275
Jun 24 2020 9.68 -0.39 -3.87% 9.81 10.01 9.645 2,906,032
Jun 23 2020 10.07 -0.03 -0.3% 10.18 10.24 10.00 2,602,832
Jun 22 2020 10.10 -0.27 -2.6% 10.32 10.32 10.04 1,771,708
Jun 19 2020 10.37 0.04 0.39% 10.49 10.53 9.965 3,586,472
Jun 18 2020 10.33 0.21 2.08% 10.03 10.395 10.00 1,516,958
Jun 17 2020 10.12 -0.02 -0.2% 10.13 10.40 10.06 1,934,511
Jun 16 2020 10.14 0.06 0.6% 10.32 10.40 9.97 2,108,547
Jun 15 2020 10.08 -0.14 -1.37% 9.87 10.245 9.785 1,809,979
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.