Register for real-time alerts, custom portfolio, and market movers
CCJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 48.17 | -0.24 | -0.50% | 48.47 | 49.28 | 47.84 | 2,532,315 |
| Apr 17 2024 | 48.41 | 0.22 | 0.46% | 48.59 | 49.66 | 47.98 | 2,665,589 |
| Apr 16 2024 | 48.19 | -0.13 | -0.27% | 47.77 | 48.80 | 46.27 | 4,572,272 |
| Apr 15 2024 | 48.32 | -1.27 | -2.56% | 49.80 | 50.79 | 47.90 | 4,654,334 |
| Apr 12 2024 | 49.59 | -0.88 | -1.74% | 51.00 | 52.64 | 49.16 | 8,955,252 |
| Apr 11 2024 | 50.47 | 1.31 | 2.66% | 49.31 | 50.9299 | 48.44 | 5,877,262 |
| Apr 10 2024 | 49.16 | 1.26 | 2.63% | 47.34 | 49.35 | 47.02 | 4,289,477 |
| Apr 09 2024 | 47.90 | -0.85 | -1.74% | 49.37 | 49.50 | 46.94 | 3,425,313 |
| Apr 08 2024 | 48.75 | -0.46 | -0.93% | 49.30 | 49.30 | 47.19 | 4,161,565 |
| Apr 05 2024 | 49.21 | 0.85 | 1.76% | 48.43 | 50.08 | 47.80 | 3,314,549 |
| Apr 04 2024 | 48.36 | -1.50 | -3.01% | 49.53 | 50.43 | 48.22 | 6,128,610 |
| Apr 03 2024 | 49.86 | 2.18 | 4.57% | 47.86 | 49.975 | 47.74 | 7,496,520 |
| Apr 02 2024 | 47.68 | 0.93 | 1.99% | 46.20 | 47.69 | 45.71 | 4,700,605 |
| Apr 01 2024 | 46.75 | 3.43 | 7.92% | 44.50 | 46.89 | 44.225 | 7,544,551 |
| Mar 28 2024 | 43.32 | 0.61 | 1.43% | 42.75 | 43.79 | 42.64 | 4,247,231 |
| Mar 27 2024 | 42.71 | 0.61 | 1.45% | 42.12 | 42.73 | 41.80 | 2,109,820 |
| Mar 26 2024 | 42.10 | 0.13 | 0.31% | 42.18 | 42.71 | 41.32 | 2,081,729 |
| Mar 25 2024 | 41.97 | -1.22 | -2.82% | 43.34 | 44.20 | 41.93 | 3,623,346 |
| Mar 22 2024 | 43.19 | 0.55 | 1.29% | 42.64 | 43.43 | 42.34 | 2,572,824 |
| Mar 21 2024 | 42.64 | 0.66 | 1.57% | 42.44 | 43.00 | 42.00 | 3,030,344 |
| Mar 20 2024 | 41.98 | 0.82 | 1.99% | 40.92 | 42.23 | 40.8113 | 2,709,831 |
| Mar 19 2024 | 41.16 | -0.79 | -1.88% | 41.56 | 41.65 | 40.36 | 3,394,909 |
| Mar 18 2024 | 41.95 | 0.84 | 2.04% | 41.40 | 42.30 | 40.90 | 4,512,360 |
| Mar 15 2024 | 41.11 | 1.16 | 2.90% | 40.12 | 41.76 | 39.78 | 6,702,156 |
| Mar 14 2024 | 39.95 | 0.38 | 0.96% | 39.31 | 40.325 | 39.02 | 5,334,038 |
| Mar 13 2024 | 39.57 | -2.39 | -5.70% | 42.10 | 42.74 | 39.13 | 9,190,451 |
| Mar 12 2024 | 41.96 | 1.19 | 2.92% | 40.96 | 42.15 | 40.66 | 3,717,232 |
| Mar 11 2024 | 40.77 | -0.46 | -1.12% | 40.88 | 41.30 | 40.30 | 4,898,624 |
| Mar 08 2024 | 41.23 | -2.84 | -6.44% | 44.36 | 44.47 | 40.70 | 6,574,207 |
| Mar 07 2024 | 44.07 | 2.44 | 5.86% | 41.76 | 44.09 | 41.67 | 6,181,166 |
| Mar 06 2024 | 41.63 | 0.77 | 1.88% | 41.25 | 41.86 | 41.17 | 3,279,245 |
| Mar 05 2024 | 40.86 | -0.44 | -1.07% | 41.19 | 41.98 | 40.78 | 2,605,540 |
| Mar 04 2024 | 41.30 | -0.67 | -1.60% | 42.23 | 42.79 | 41.17 | 4,396,255 |
| Mar 01 2024 | 41.97 | 1.44 | 3.55% | 40.68 | 42.58 | 40.66 | 5,334,021 |
| Feb 29 2024 | 40.53 | -0.23 | -0.56% | 41.14 | 41.80 | 40.1825 | 4,779,128 |
| Feb 28 2024 | 40.76 | -0.87 | -2.09% | 41.50 | 41.55 | 40.37 | 4,422,390 |
| Feb 27 2024 | 41.63 | 0.76 | 1.86% | 41.00 | 42.26 | 40.85 | 6,038,088 |
| Feb 26 2024 | 40.87 | 0.68 | 1.69% | 39.95 | 41.29 | 39.7363 | 7,188,140 |
| Feb 23 2024 | 40.19 | -0.86 | -2.10% | 40.87 | 41.19 | 40.025 | 5,597,057 |
| Feb 22 2024 | 41.05 | -0.68 | -1.63% | 41.83 | 42.61 | 40.84 | 5,439,794 |
| Feb 21 2024 | 41.73 | 0.26 | 0.63% | 40.55 | 42.30 | 40.40 | 6,976,154 |
| Feb 20 2024 | 41.47 | -0.71 | -1.68% | 42.29 | 42.7053 | 41.06 | 4,866,935 |
| Feb 16 2024 | 42.18 | -0.14 | -0.33% | 42.35 | 43.06 | 42.15 | 3,517,453 |
| Feb 15 2024 | 42.32 | 0.07 | 0.17% | 42.30 | 43.02 | 41.81 | 3,209,700 |
| Feb 14 2024 | 42.25 | 0.39 | 0.93% | 42.26 | 42.35 | 41.21 | 3,931,873 |
| Feb 13 2024 | 41.86 | -1.78 | -4.08% | 43.15 | 43.30 | 41.55 | 5,939,988 |
| Feb 12 2024 | 43.64 | -0.42 | -0.95% | 44.01 | 44.15 | 43.15 | 4,659,971 |
| Feb 09 2024 | 44.06 | -0.66 | -1.48% | 44.10 | 45.06 | 43.66 | 6,855,263 |
| Feb 08 2024 | 44.72 | -3.33 | -6.93% | 47.70 | 48.335 | 44.55 | 12,529,712 |
| Feb 07 2024 | 48.05 | 0.43 | 0.90% | 47.50 | 48.31 | 47.1201 | 5,424,800 |
| Feb 06 2024 | 47.62 | -0.69 | -1.43% | 48.49 | 48.58 | 47.53 | 4,290,396 |
| Feb 05 2024 | 48.31 | -0.70 | -1.43% | 48.70 | 48.76 | 47.3201 | 6,626,540 |
| Feb 02 2024 | 49.01 | -1.55 | -3.07% | 50.33 | 50.40 | 48.64 | 5,318,485 |
| Feb 01 2024 | 50.56 | 2.81 | 5.88% | 49.89 | 51.33 | 49.36 | 8,848,759 |
| Jan 31 2024 | 47.75 | -0.15 | -0.31% | 48.00 | 48.445 | 47.43 | 3,801,487 |
| Jan 30 2024 | 47.90 | 0.81 | 1.72% | 47.09 | 48.20 | 46.55 | 4,699,242 |
| Jan 29 2024 | 47.09 | 0.73 | 1.57% | 46.12 | 47.18 | 45.28 | 3,509,129 |
| Jan 26 2024 | 46.36 | 0.38 | 0.83% | 45.93 | 46.63 | 45.47 | 3,252,486 |
| Jan 25 2024 | 45.98 | -1.46 | -3.08% | 47.80 | 47.81 | 45.57 | 4,083,084 |
| Jan 24 2024 | 47.44 | 0.12 | 0.25% | 47.79 | 48.81 | 47.24 | 5,264,247 |
| Jan 23 2024 | 47.32 | 1.14 | 2.47% | 46.15 | 48.08 | 45.9925 | 4,505,736 |
| Jan 22 2024 | 46.18 | -0.81 | -1.72% | 46.97 | 47.38 | 46.0231 | 4,687,909 |
