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
2018-02-16 9.30 9.47 9.22 9.23 239,470
2018-02-15 9.30 9.34 9.08 9.335 277,234
2018-02-14 8.99 9.33 8.94 9.285 287,337
2018-02-13 8.64 9.015 8.62 8.995 370,696
2018-02-12 8.61 8.805 8.44 8.76 350,324
2018-02-09 9.31 9.31 8.36 8.57 545,216
2018-02-08 9.16 9.33 8.93 8.945 486,028
2018-02-07 9.18 9.33 9.16 9.25 371,933
2018-02-06 8.83 9.275 8.83 9.255 317,015
2018-02-05 8.98 9.17 8.84 8.87 243,335
2018-02-02 9.24 9.28 9.09 9.14 347,104
2018-02-01 9.23 9.415 9.19 9.405 220,064
2018-01-31 9.08 9.235 8.985 9.215 218,954
2018-01-30 9.04 9.08 8.80 9.055 199,359
2018-01-29 9.24 9.27 9.09 9.09 240,812
2018-01-26 9.47 9.47 9.20 9.225 250,069
2018-01-25 9.76 9.77 9.47 9.485 94,194
2018-01-24 9.71 9.78 9.56 9.68 144,886
2018-01-23 9.56 9.675 9.48 9.67 343,457
2018-01-22 9.63 9.675 9.475 9.625 310,537
2018-01-19 9.64 9.68 9.51 9.62 301,180
2018-01-18 9.61 9.69 9.61 9.635 187,274
2018-01-17 9.70 9.80 9.61 9.71 463,133
2018-01-16 9.78 9.78 9.53 9.555 254,221
2018-01-12 9.81 9.93 9.72 9.875 272,578
2018-01-11 9.56 9.855 9.56 9.79 212,886
2018-01-10 9.36 9.55 9.36 9.505 490,864
2018-01-09 9.55 9.55 9.29 9.365 331,998
2018-01-08 9.76 9.76 9.55 9.575 213,925
2018-01-05 9.79 9.87 9.76 9.78 89,472

» More Cameco Stock Price History

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