CCJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2022 | 23.72 | -0.40 | -1.66% | 23.82 | 24.02 | 23.25 | 4,552,548 |
| May 23 2022 | 24.12 | 0.66 | 2.81% | 23.71 | 24.12 | 23.30 | 4,682,707 |
| May 20 2022 | 23.46 | 0.35 | 1.51% | 23.60 | 23.81 | 22.86 | 6,837,118 |
| May 19 2022 | 23.11 | 0.17 | 0.74% | 22.56 | 23.675 | 22.56 | 5,950,142 |
| May 18 2022 | 22.94 | -0.63 | -2.67% | 23.52 | 23.94 | 22.51 | 7,219,590 |
| May 17 2022 | 23.57 | 1.02 | 4.52% | 23.20 | 23.73 | 22.65 | 7,452,303 |
| May 16 2022 | 22.55 | 0.54 | 2.45% | 22.14 | 23.10 | 21.88 | 8,572,392 |
| May 13 2022 | 22.01 | 1.42 | 6.9% | 21.16 | 22.83 | 21.16 | 10,377,064 |
| May 12 2022 | 20.59 | -0.19 | -0.91% | 20.33 | 21.43 | 20.015 | 9,222,989 |
| May 11 2022 | 20.78 | -0.74 | -3.44% | 21.79 | 22.38 | 20.72 | 7,682,007 |
| May 10 2022 | 21.52 | 0.50 | 2.38% | 21.70 | 22.30 | 20.98 | 7,927,380 |
| May 09 2022 | 21.02 | -2.82 | -11.83% | 23.16 | 23.16 | 20.72 | 13,153,390 |
| May 06 2022 | 23.84 | -0.64 | -2.61% | 24.47 | 24.50 | 22.96 | 10,715,830 |
| May 05 2022 | 24.48 | -1.90 | -7.2% | 26.47 | 27.6097 | 24.08 | 14,917,640 |
| May 04 2022 | 26.38 | 0.63 | 2.45% | 25.94 | 26.66 | 25.03 | 7,451,530 |
| May 03 2022 | 25.75 | 0.30 | 1.18% | 25.42 | 26.265 | 25.38 | 6,325,006 |
| May 02 2022 | 25.45 | -0.36 | -1.39% | 25.32 | 25.67 | 24.67 | 6,287,030 |
| Apr 29 2022 | 25.81 | -0.58 | -2.2% | 26.48 | 27.15 | 25.64 | 6,635,596 |
| Apr 28 2022 | 26.39 | 0.16 | 0.61% | 26.19 | 26.565 | 25.21 | 6,969,814 |
| Apr 27 2022 | 26.23 | -0.13 | -0.49% | 26.65 | 26.89 | 26.01 | 6,518,185 |
| Apr 26 2022 | 26.36 | -0.63 | -2.33% | 27.25 | 27.52 | 26.21 | 8,102,323 |
| Apr 25 2022 | 26.99 | -0.75 | -2.7% | 26.64 | 27.315 | 25.9201 | 9,810,434 |
| Apr 22 2022 | 27.74 | -0.55 | -1.94% | 28.25 | 29.049 | 27.19 | 9,194,337 |
| Apr 21 2022 | 28.29 | -3.26 | -10.33% | 31.53 | 31.57 | 27.98 | 11,775,693 |
| Apr 20 2022 | 31.55 | 1.33 | 4.4% | 30.23 | 31.77 | 29.345 | 7,765,376 |
| Apr 19 2022 | 30.22 | -0.38 | -1.24% | 30.67 | 30.73 | 29.91 | 5,032,715 |
| Apr 18 2022 | 30.60 | -0.80 | -2.55% | 31.41 | 31.62 | 30.3504 | 6,191,678 |
| Apr 15 2022 | 31.40 | 0.00 | 0.0% | 31.40 | 31.40 | 31.40 | 0 |
| Apr 14 2022 | 31.40 | -0.19 | -0.6% | 31.58 | 31.81 | 31.04 | 5,945,808 |
| Apr 13 2022 | 31.59 | 0.64 | 2.07% | 31.67 | 32.49 | 31.37 | 10,096,866 |
| Apr 12 2022 | 30.95 | 0.32 | 1.04% | 31.265 | 31.9199 | 30.68 | 8,387,363 |
| Apr 11 2022 | 30.63 | 0.32 | 1.06% | 30.86 | 31.42 | 29.88 | 8,356,270 |
| Apr 08 2022 | 30.31 | -0.28 | -0.92% | 30.55 | 30.7778 | 29.825 | 7,173,229 |
| Apr 07 2022 | 30.59 | 2.35 | 8.32% | 28.50 | 30.9715 | 28.47 | 15,921,049 |
| Apr 06 2022 | 28.24 | -0.10 | -0.35% | 28.31 | 28.55 | 27.51 | 6,879,236 |
| Apr 05 2022 | 28.34 | -0.09 | -0.32% | 29.00 | 30.21 | 28.27 | 8,073,761 |
| Apr 04 2022 | 28.43 | -0.60 | -2.07% | 29.38 | 29.55 | 28.1525 | 4,973,108 |
| Apr 01 2022 | 29.03 | -0.07 | -0.24% | 29.47 | 30.40 | 28.74 | 7,553,039 |
| Mar 31 2022 | 29.10 | 1.03 | 3.67% | 28.70 | 29.995 | 28.60 | 13,139,976 |
| Mar 30 2022 | 28.07 | 0.56 | 2.04% | 27.90 | 29.13 | 27.84 | 6,731,533 |
| Mar 29 2022 | 27.51 | -0.57 | -2.03% | 27.21 | 27.93 | 26.155 | 7,335,322 |
| Mar 28 2022 | 28.08 | -0.68 | -2.36% | 28.33 | 28.48 | 27.54 | 6,048,339 |
| Mar 25 2022 | 28.76 | -0.24 | -0.83% | 29.11 | 29.47 | 28.405 | 5,637,149 |
| Mar 24 2022 | 29.00 | -0.04 | -0.14% | 29.11 | 29.39 | 28.51 | 6,102,815 |
| Mar 23 2022 | 29.04 | -0.15 | -0.51% | 29.62 | 30.49 | 28.975 | 8,767,823 |
| Mar 22 2022 | 29.19 | -0.08 | -0.27% | 29.35 | 29.4995 | 28.56 | 8,709,363 |
| Mar 21 2022 | 29.27 | 1.88 | 6.86% | 27.76 | 30.04 | 27.67 | 17,895,469 |
| Mar 18 2022 | 27.39 | 0.27 | 1.0% | 27.14 | 27.63 | 26.48 | 9,699,206 |
| Mar 17 2022 | 27.12 | 2.32 | 9.35% | 25.14 | 27.20 | 25.10 | 15,514,314 |
| Mar 16 2022 | 24.80 | -0.20 | -0.8% | 25.41 | 25.82 | 23.58 | 10,108,401 |
| Mar 15 2022 | 25.00 | -0.76 | -2.95% | 25.00 | 25.36 | 24.01 | 12,787,470 |
| Mar 14 2022 | 25.76 | -1.35 | -4.98% | 26.41 | 26.58 | 25.225 | 13,226,714 |
| Mar 11 2022 | 27.11 | -0.41 | -1.49% | 27.27 | 27.96 | 26.81 | 9,963,779 |
| Mar 10 2022 | 27.52 | 0.47 | 1.74% | 27.03 | 28.18 | 26.60 | 15,212,562 |
| Mar 09 2022 | 27.05 | 1.76 | 6.96% | 24.70 | 27.635 | 24.40 | 19,542,789 |
| Mar 08 2022 | 25.29 | 1.30 | 5.42% | 24.46 | 26.28 | 23.86 | 16,465,824 |
| Mar 07 2022 | 23.99 | 0.51 | 2.17% | 24.54 | 25.24 | 23.825 | 10,998,552 |
| Mar 04 2022 | 23.48 | -1.07 | -4.36% | 23.21 | 23.76 | 22.29 | 12,592,557 |
| Mar 03 2022 | 24.55 | -0.52 | -2.07% | 25.51 | 25.65 | 24.18 | 6,421,847 |
| Mar 02 2022 | 25.07 | 0.62 | 2.54% | 24.65 | 25.23 | 24.375 | 7,822,312 |
| Mar 01 2022 | 24.45 | -0.13 | -0.53% | 24.98 | 25.09 | 24.04 | 9,651,780 |
| Feb 28 2022 | 24.58 | 1.77 | 7.76% | 23.49 | 24.73 | 23.38 | 14,295,028 |
| Feb 25 2022 | 22.81 | 0.55 | 2.47% | 22.22 | 22.82 | 21.75 | 8,471,006 |
| Feb 24 2022 | 22.26 | 1.73 | 8.43% | 20.30 | 22.775 | 20.22 | 14,923,714 |