CCJ(CCJ)
CCJ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $105.09 | $106.15 | $103.30 | $104.02 | 2.45M |
| 5/19/2026 | $103.50 | $104.79 | $101.95 | $103.52 | 3.44M |
| 5/18/2026 | $107.38 | $108.60 | $103.43 | $105.14 | 3.30M |
| 5/15/2026 | $109.56 | $110.00 | $107.25 | $107.51 | 3.08M |
| 5/14/2026 | $114.99 | $115.18 | $110.12 | $112.51 | 3.17M |
| 5/13/2026 | $115.77 | $116.75 | $112.02 | $115.39 | 3.37M |
| 5/12/2026 | $117.50 | $118.45 | $112.35 | $116.93 | 3.89M |
| 5/11/2026 | $114.23 | $121.54 | $113.20 | $120.14 | 3.16M |
| 5/8/2026 | $120.26 | $120.44 | $116.05 | $116.75 | 2.18M |
| 5/7/2026 | $123.42 | $124.00 | $118.03 | $118.71 | 3.12M |
| 5/6/2026 | $117.60 | $124.57 | $116.50 | $123.76 | 3.85M |
| 5/5/2026 | $122.21 | $124.72 | $113.30 | $114.43 | 5.41M |
| 5/4/2026 | $120.50 | $122.35 | $118.09 | $118.26 | 3.29M |
| 5/1/2026 | $121.90 | $122.39 | $117.90 | $120.60 | 2.17M |
| 4/30/2026 | $115.76 | $123.14 | $115.76 | $123.04 | 3.01M |
| 4/29/2026 | $116.54 | $116.92 | $111.86 | $114.29 | 2.27M |
| 4/28/2026 | $119.97 | $121.79 | $115.48 | $116.31 | 3.17M |
| 4/27/2026 | $122.00 | $124.81 | $120.30 | $123.11 | 1.98M |
| 4/24/2026 | $125.40 | $125.60 | $121.91 | $122.15 | 2.29M |
| 4/23/2026 | $129.14 | $131.21 | $121.75 | $123.85 | 4.42M |
| 4/22/2026 | $118.91 | $126.60 | $118.10 | $126.47 | 3.84M |
| 4/21/2026 | $124.00 | $124.50 | $116.45 | $116.61 | 3.81M |
| 4/20/2026 | $120.12 | $123.69 | $117.68 | $123.62 | 2.99M |
| 4/17/2026 | $121.02 | $123.69 | $117.61 | $120.66 | 4.22M |
| 4/16/2026 | $121.09 | $122.75 | $119.59 | $120.27 | 3.39M |
| 4/15/2026 | $116.43 | $121.34 | $115.20 | $119.11 | 3.12M |
| 4/14/2026 | $119.50 | $119.50 | $114.74 | $116.06 | 3.46M |
| 4/13/2026 | $115.00 | $116.71 | $113.56 | $116.70 | 2.66M |
| 4/10/2026 | $116.82 | $119.15 | $115.90 | $116.04 | 2.13M |
| 4/9/2026 | $115.20 | $116.61 | $112.83 | $115.54 | 2.21M |
| 4/8/2026 | $116.00 | $119.80 | $114.95 | $115.90 | 3.50M |
| 4/7/2026 | $109.57 | $111.10 | $107.77 | $110.23 | 1.81M |
| 4/6/2026 | $112.31 | $114.36 | $109.33 | $110.48 | 1.72M |
| 4/2/2026 | $106.75 | $112.74 | $106.01 | $112.57 | 2.35M |
| 4/1/2026 | $111.50 | $114.46 | $110.74 | $111.13 | 2.88M |
| 3/31/2026 | $104.78 | $109.23 | $104.05 | $108.61 | 3.99M |
| 3/30/2026 | $104.54 | $106.29 | $101.28 | $102.84 | 2.72M |
| 3/27/2026 | $102.77 | $105.68 | $101.38 | $103.92 | 3.18M |
| 3/26/2026 | $107.52 | $108.60 | $104.30 | $104.67 | 2.54M |
| 3/25/2026 | $110.31 | $112.13 | $108.70 | $109.02 | 2.52M |
| 3/24/2026 | $104.42 | $108.28 | $102.89 | $108.04 | 2.91M |
| 3/23/2026 | $102.50 | $106.69 | $102.00 | $105.57 | 3.93M |
| 3/20/2026 | $106.37 | $106.88 | $100.11 | $101.55 | 5.44M |
| 3/19/2026 | $105.00 | $107.40 | $101.82 | $106.60 | 3.96M |
| 3/18/2026 | $111.20 | $111.50 | $108.82 | $109.40 | 2.68M |
| 3/17/2026 | $110.23 | $114.05 | $109.72 | $111.52 | 2.56M |
| 3/16/2026 | $108.67 | $111.98 | $107.71 | $110.31 | 3.51M |
| 3/13/2026 | $115.75 | $116.41 | $105.00 | $107.92 | 6.62M |
| 3/12/2026 | $116.23 | $116.81 | $110.81 | $115.30 | 4.01M |
| 3/11/2026 | $119.18 | $120.05 | $114.31 | $115.39 | 3.47M |
| 3/10/2026 | $116.50 | $122.30 | $116.50 | $120.08 | 5.36M |
| 3/9/2026 | $107.18 | $116.41 | $106.44 | $116.14 | 3.31M |
| 3/6/2026 | $111.40 | $114.60 | $108.66 | $109.68 | 4.11M |
| 3/5/2026 | $118.05 | $119.23 | $111.05 | $114.24 | 3.89M |
| 3/4/2026 | $119.51 | $121.23 | $114.81 | $120.24 | 2.86M |
| 3/3/2026 | $118.00 | $119.53 | $112.58 | $117.79 | 5.52M |
| 3/2/2026 | $118.84 | $126.13 | $116.87 | $125.74 | 4.35M |
| 2/27/2026 | $116.20 | $119.17 | $116.00 | $118.40 | 2.12M |
| 2/26/2026 | $118.39 | $119.38 | $114.57 | $118.18 | 3.63M |
| 2/25/2026 | $122.55 | $124.30 | $119.45 | $119.72 | 3.43M |
| 2/24/2026 | $118.74 | $122.25 | $115.40 | $121.08 | 3.47M |
| 2/23/2026 | $122.00 | $122.74 | $117.23 | $118.75 | 2.77M |
| 2/20/2026 | $118.89 | $123.32 | $117.90 | $121.35 | 4.78M |