Cameco Historical Data - CCJ

CCJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 8.35 0.12 1.46% 8.25 8.38 8.23 1,668,709
Jan 27 2020 8.23 -0.19 -2.26% 8.26 8.37 8.12 2,914,942
Jan 24 2020 8.42 0.00 +0.00% 8.51 8.58 8.31 0
Jan 24 2020 8.42 -0.12 -1.41% 8.51 8.58 8.31 1,976,743
Jan 23 2020 8.54 -0.10 -1.16% 8.55 8.57 8.465 1,971,178
Jan 22 2020 8.64 -0.11 -1.26% 8.78 8.79 8.54 2,829,510
Jan 21 2020 8.75 0.00 +0.00% 8.85 8.88 8.65 0
Jan 21 2020 8.75 -0.10 -1.13% 8.85 8.88 8.65 2,228,486
Jan 20 2020 8.85 0.00 +0.00% 8.98 9.00 8.80 0
Jan 17 2020 8.85 -0.05 -0.56% 8.98 9.00 8.80 1,873,254
Jan 16 2020 8.90 0.13 1.48% 8.84 8.97 8.79 1,915,194
Jan 15 2020 8.77 -0.22 -2.45% 8.99 9.02 8.77 2,249,530
Jan 14 2020 8.99 -0.11 -1.21% 9.11 9.18 8.90 1,577,583
Jan 13 2020 9.10 -0.01 -0.11% 8.97 9.10 8.91 2,009,884
Jan 10 2020 9.11 0.50 5.81% 8.65 9.11 8.65 3,162,093
Jan 09 2020 8.61 -0.29 -3.26% 8.90 8.93 8.555 3,277,576
Jan 08 2020 8.90 -0.16 -1.77% 9.01 9.12 8.90 1,207,508
Jan 07 2020 9.06 -0.14 -1.52% 9.14 9.20 8.95 1,974,527
Jan 06 2020 9.20 0.15 1.66% 9.10 9.34 9.03 3,638,692
Jan 03 2020 9.05 0.11 1.23% 8.92 9.06 8.84 1,945,535
Jan 02 2020 8.94 0.00 +0.00% 8.92 8.96 8.85 0
Jan 02 2020 8.94 0.04 0.45% 8.92 8.96 8.85 1,416,854
Jan 01 2020 8.90 0.00 +0.00% 8.89 8.955 8.80 0
Dec 31 2019 8.90 0.00 0.0% 8.89 8.955 8.80 1,442,713
Dec 30 2019 8.90 0.07 0.79% 8.83 8.97 8.81 1,880,179
Dec 27 2019 8.83 -0.07 -0.79% 8.90 8.92 8.811 1,561,074
Dec 26 2019 8.90 0.00 +0.00% 8.90 9.01 8.86 0
Dec 26 2019 8.90 0.04 0.45% 8.90 9.01 8.86 1,341,038
Dec 25 2019 8.86 0.00 +0.00% 8.87 8.94 8.795 0
Dec 24 2019 8.86 0.03 0.34% 8.87 8.94 8.795 1,061,967
Dec 23 2019 8.83 -0.02 -0.23% 8.62 8.88 8.62 3,171,269
Dec 20 2019 8.85 0.05 0.57% 8.75 8.85 8.61 3,928,240
Dec 19 2019 8.80 0.05 0.57% 8.70 8.85 8.68 1,691,928
Dec 18 2019 8.75 0.00 +0.00% 8.77 8.865 8.65 0
Dec 18 2019 8.75 0.02 0.23% 8.77 8.865 8.65 2,115,127
Dec 17 2019 8.73 -0.19 -2.13% 8.98 8.99 8.655 3,295,588
Dec 16 2019 8.92 -0.20 -2.19% 9.25 9.59 8.90 2,200,847
Dec 13 2019 9.12 -0.15 -1.62% 9.25 9.27 9.035 1,771,510
Dec 12 2019 9.27 0.17 1.87% 9.13 9.33 9.10 2,077,368
Dec 11 2019 9.10 0.14 1.56% 9.02 9.2597 9.00 2,351,378
Dec 10 2019 8.96 -0.16 -1.75% 9.12 9.15 8.85 2,086,679
Dec 09 2019 9.12 -0.48 -5.0% 9.71 9.85 9.10 4,292,731
Dec 06 2019 9.60 0.00 +0.00% 9.37 9.83 9.28 0
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 0.00 +0.00% 9.35 9.39 8.95 0
Nov 29 2019 8.95 -0.44 -4.69% 9.35 9.39 8.95 606,943
Nov 28 2019 9.39 0.00 +0.00% 9.25 9.39 9.25 0
Nov 27 2019 9.39 0.08 0.86% 9.25 9.39 9.25 1,067,502
Nov 26 2019 9.31 0.00 +0.00% 9.35 9.39 9.22 0
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
Nov 07 2019 9.63 0.07 0.73% 9.64 9.74 9.52 1,234,956
Nov 06 2019 9.56 -0.25 -2.55% 9.78 9.78 9.55 1,414,923
Nov 05 2019 9.81 0.00 +0.00% 10.04 10.09 9.72 0
Nov 05 2019 9.81 -0.21 -2.1% 10.04 10.09 9.72 2,602,718
Nov 04 2019 10.02 0.82 8.91% 9.32 10.02 9.31 3,976,524
Nov 01 2019 9.20 0.00 +0.00% 8.72 9.28 8.71 0
Nov 01 2019 9.20 0.28 3.14% 8.72 9.28 8.71 3,787,094
Oct 31 2019 8.92 0.00 +0.00% 9.11 9.11 8.81 0
Oct 31 2019 8.92 -0.20 -2.19% 9.11 9.11 8.81 3,674,473


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.