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
2018-05-25 10.54 10.75 10.52 10.64 222,564
2018-05-24 10.69 10.72 10.59 10.645 107,949
2018-05-23 10.50 10.70 10.50 10.675 180,152
2018-05-22 11.26 11.26 10.56 10.65 537,693
2018-05-21 11.38 11.395 11.30 11.395 38,677
2018-05-18 11.40 11.40 11.24 11.36 165,099
2018-05-17 11.50 11.51 11.415 11.45 137,672
2018-05-16 11.51 11.52 11.375 11.48 172,899
2018-05-15 11.45 11.45 11.31 11.44 160,721
2018-05-14 11.52 11.66 11.52 11.545 202,271
2018-05-11 11.44 11.545 11.40 11.53 211,811
2018-05-10 11.49 11.50 11.40 11.46 167,872
2018-05-09 11.40 11.55 11.38 11.39 127,093
2018-05-08 11.34 11.43 11.22 11.265 206,810
2018-05-07 11.28 11.52 11.28 11.315 158,506
2018-05-04 11.11 11.28 11.07 11.255 181,554
2018-05-03 11.43 11.43 11.065 11.205 285,600
2018-05-02 11.26 11.65 11.26 11.40 562,396
2018-05-01 10.63 11.245 10.63 11.135 498,924
2018-04-30 10.26 10.625 10.26 10.525 195,546
2018-04-27 10.23 10.40 9.97 10.40 318,963
2018-04-26 10.18 10.18 9.98 10.045 160,694
2018-04-25 10.18 10.24 10.12 10.19 234,949
2018-04-24 10.29 10.31 10.12 10.165 220,848
2018-04-23 10.50 10.535 10.22 10.225 276,265
2018-04-20 10.62 10.65 10.45 10.57 199,662
2018-04-19 10.60 10.645 10.52 10.60 146,728
2018-04-18 10.47 10.615 10.32 10.55 213,594
2018-04-17 10.40 10.425 10.16 10.405 219,744
2018-04-16 9.95 10.58 9.84 10.26 905,161

» More Cameco Stock Price History

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