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
2018-08-21 10.31 10.35 10.145 10.145 166,677
2018-08-20 10.35 10.40 10.28 10.285 147,385
2018-08-17 10.39 10.40 10.28 10.365 137,381
2018-08-16 10.41 10.57 10.37 10.43 139,163
2018-08-15 10.52 10.58 10.255 10.315 287,586
2018-08-14 10.59 10.82 10.59 10.715 188,233
2018-08-13 10.69 10.785 10.475 10.485 132,986
2018-08-10 11.01 11.02 10.755 10.755 177,443
2018-08-09 11.15 11.15 11.03 11.05 145,453
2018-08-08 11.02 11.10 10.895 11.09 134,899
2018-08-07 11.12 11.15 11.00 11.025 133,280
2018-08-06 11.25 11.25 11.12 11.155 68,825
2018-08-03 11.09 11.19 11.02 11.16 197,518
2018-08-02 10.69 11.165 10.69 11.115 211,230
2018-08-01 10.58 10.90 10.58 10.90 252,005
2018-07-31 10.61 10.80 10.485 10.77 257,912
2018-07-30 10.83 10.86 10.56 10.645 272,688
2018-07-27 11.03 11.03 10.70 10.825 702,208
2018-07-26 10.87 11.93 10.79 11.30 762,104
2018-07-25 10.77 11.06 10.77 10.95 364,411
2018-07-24 11.01 11.11 10.78 10.86 178,132
2018-07-23 11.21 11.21 10.945 10.975 147,454
2018-07-20 10.60 11.195 10.60 11.125 296,654
2018-07-19 10.76 10.87 10.54 10.58 179,715
2018-07-18 11.135 11.135 10.53 10.82 493,615
2018-07-17 10.79 11.03 10.73 10.925 240,546
2018-07-16 10.84 10.84 10.64 10.79 153,013
2018-07-13 10.88 10.995 10.86 10.945 146,165
2018-07-12 10.97 10.99 10.85 10.885 154,010
2018-07-11 11.00 11.15 10.855 10.88 148,827

» More Cameco Stock Price History

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