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
2018-11-20 12.05 12.14 11.79 11.82 253,977
2018-11-19 12.43 12.59 12.22 12.235 315,216
2018-11-16 11.88 12.05 11.83 11.92 121,724
2018-11-15 11.41 11.96 11.41 11.875 231,294
2018-11-14 11.83 11.83 11.27 11.37 282,398
2018-11-13 11.75 11.89 11.59 11.665 164,758
2018-11-12 12.04 12.04 11.78 11.79 97,491
2018-11-09 12.02 12.13 11.87 11.96 335,616
2018-11-08 12.36 12.53 12.135 12.145 208,820
2018-11-07 12.62 12.65 12.42 12.47 328,509
2018-11-06 12.09 12.69 12.09 12.49 631,788
2018-11-05 11.515 12.20 11.515 12.075 475,401
2018-11-02 10.89 11.12 10.835 11.11 286,686
2018-11-01 10.975 11.08 10.89 11.045 285,370
2018-10-31 10.89 10.97 10.69 10.725 321,364
2018-10-30 10.30 10.46 10.20 10.455 230,469
2018-10-29 10.85 10.85 10.34 10.42 190,649
2018-10-26 10.52 10.88 10.52 10.615 252,245
2018-10-25 10.83 11.01 10.83 11.01 158,986
2018-10-24 11.07 11.10 10.91 10.91 220,085
2018-10-23 11.06 11.245 11.05 11.18 137,158
2018-10-22 11.38 11.49 11.38 11.48 70,692
2018-10-19 11.64 11.69 11.47 11.51 199,747
2018-10-18 11.81 11.85 11.555 11.58 79,752
2018-10-17 11.78 11.86 11.74 11.825 104,589
2018-10-16 11.74 11.94 11.74 11.81 176,091
2018-10-15 11.41 11.605 11.37 11.565 288,683
2018-10-12 11.61 11.61 11.46 11.51 268,928
2018-10-11 11.49 11.765 11.49 11.62 556,295
2018-10-10 11.87 12.03 11.70 11.705 245,818

» More Cameco Stock Price History

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