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
2019-02-19 12.16 12.16 11.845 11.845 216,098
2019-02-15 12.27 12.32 12.24 12.32 119,304
2019-02-14 12.09 12.26 12.09 12.165 122,470
2019-02-13 12.21 12.21 12.09 12.155 119,607
2019-02-12 12.51 12.51 12.115 12.115 148,983
2019-02-11 12.61 12.77 12.28 12.325 346,915
2019-02-08 12.59 12.62 12.295 12.325 257,860
2019-02-07 12.55 12.77 12.55 12.70 170,101
2019-02-06 12.87 12.90 12.66 12.685 251,525
2019-02-05 12.655 13.02 12.655 12.95 271,618
2019-02-04 12.00 12.77 12.00 12.77 279,952
2019-02-01 12.19 12.19 12.02 12.09 70,478
2019-01-31 12.10 12.32 12.06 12.10 141,723
2019-01-30 12.38 12.38 11.73 12.065 364,427
2019-01-29 12.19 12.42 12.15 12.355 175,315
2019-01-28 11.97 12.06 11.93 12.035 120,184
2019-01-25 11.83 12.10 11.83 12.095 110,267
2019-01-24 11.52 11.64 11.51 11.64 117,937
2019-01-23 11.60 11.63 11.47 11.49 159,033
2019-01-22 11.68 11.79 11.53 11.565 156,422
2019-01-18 11.88 11.91 11.70 11.88 141,799
2019-01-17 12.20 12.20 11.80 11.825 456,609
2019-01-16 12.40 12.435 12.335 12.41 205,700
2019-01-15 12.15 12.40 12.14 12.375 315,090
2019-01-14 12.04 12.205 12.02 12.115 151,281
2019-01-11 12.18 12.28 12.08 12.11 108,897
2019-01-10 11.955 12.295 11.925 12.295 132,564
2019-01-09 12.135 12.285 12.075 12.20 128,203
2019-01-08 11.81 12.055 11.77 11.99 197,795
2019-01-07 11.49 11.745 11.42 11.72 159,819

» More Cameco Stock Price History

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