CAMECO Historical Stock Price

Below is the stock price history for Cameco CCJ. Data is recorded each day for the historical open, high, low, close and volume. The Cameco stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cameco Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-08 10.40 10.52 10.33 10.375 109,337
2017-12-07 10.37 10.46 10.24 10.395 140,615
2017-12-06 10.62 10.70 10.27 10.305 173,817
2017-12-05 10.65 10.78 10.49 10.625 444,019
2017-12-04 9.90 11.08 9.90 10.75 776,277
2017-12-01 9.47 9.54 9.36 9.485 153,626
2017-11-30 9.24 9.38 9.13 9.38 190,092
2017-11-29 9.15 9.18 8.99 9.115 210,203
2017-11-28 9.05 9.13 8.905 9.04 429,335
2017-11-27 9.91 9.91 9.195 9.215 504,739
2017-11-24 9.98 10.05 9.87 9.90 90,511
2017-11-22 9.80 9.89 9.69 9.885 206,099
2017-11-21 9.60 9.76 9.60 9.715 260,065
2017-11-20 9.38 9.53 9.38 9.47 120,911
2017-11-17 9.15 9.395 9.15 9.39 184,092
2017-11-16 8.90 9.14 8.90 9.12 193,477
2017-11-15 8.86 8.95 8.675 8.845 123,649
2017-11-14 9.34 9.34 9.055 9.055 166,097
2017-11-13 9.40 9.465 9.225 9.375 193,472
2017-11-10 9.36 9.63 9.33 9.365 234,616
2017-11-09 8.40 9.72 8.40 9.315 799,311
2017-11-08 9.00 9.10 8.95 9.025 149,981
2017-11-07 8.77 9.00 8.77 8.915 232,321
2017-11-06 8.52 8.705 8.52 8.705 299,460
2017-11-03 8.49 8.49 8.39 8.48 91,467
2017-11-02 8.505 8.59 8.49 8.49 280,187
2017-11-01 8.25 8.40 8.19 8.395 273,565
2017-10-31 8.08 8.17 8.055 8.135 192,264
2017-10-30 8.215 8.23 8.025 8.065 227,427
2017-10-27 8.32 8.32 7.70 8.29 584,806

» More Cameco Stock Price History

To see other companies like Cameco (CCJ), view our stock market today for news, and other data.