CCJI.LCCJI.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $233.75 | $238.80 | $230.00 | $237.00 | 381,590 |
| 1/13/2026 | $237.00 | $237.00 | $230.00 | $235.00 | 136,282 |
| 1/12/2026 | $233.98 | $239.00 | $232.00 | $237.50 | 172,446 |
| 1/9/2026 | $223.28 | $235.00 | $220.00 | $235.00 | 130,671 |
| 1/8/2026 | $223.20 | $228.00 | $222.62 | $226.00 | 63,583 |
| 1/7/2026 | $224.08 | $230.00 | $224.00 | $228.00 | 157,657 |
| 1/6/2026 | $225.50 | $229.00 | $222.00 | $229.00 | 158,389 |
| 1/5/2026 | $226.90 | $228.00 | $220.00 | $224.00 | 114,856 |
| 1/2/2026 | $225.95 | $228.00 | $220.60 | $224.50 | 158,334 |
| 12/31/2025 | $222.76 | $226.00 | $222.00 | $225.00 | 15,275 |
| 12/30/2025 | $223.12 | $224.00 | $218.00 | $221.00 | 31,460 |
| 12/29/2025 | $220.35 | $227.91 | $218.00 | $220.00 | 94,570 |
| 12/24/2025 | $226.00 | $227.00 | $219.00 | $222.00 | 115,172 |
| 12/23/2025 | $220.75 | $225.75 | $218.15 | $221.00 | 54,659 |
| 12/22/2025 | $222.26 | $226.00 | $217.00 | $221.00 | 146,199 |
| 12/19/2025 | $219.80 | $222.00 | $218.26 | $219.00 | 170,884 |
| 12/18/2025 | $220.10 | $223.00 | $219.00 | $221.00 | 50,197 |
| 12/17/2025 | $220.00 | $225.00 | $220.00 | $220.00 | 58,499 |
| 12/16/2025 | $221.07 | $223.00 | $218.00 | $218.00 | 87,857 |
| 12/15/2025 | $223.00 | $226.00 | $217.00 | $223.00 | 82,697 |
| 12/12/2025 | $221.13 | $225.00 | $219.00 | $221.00 | 102,069 |
| 12/11/2025 | $218.50 | $222.00 | $217.00 | $219.50 | 165,988 |
| 12/10/2025 | $220.50 | $224.00 | $218.00 | $222.00 | 50,803 |
| 12/9/2025 | $222.60 | $228.00 | $222.00 | $225.00 | 70,750 |
| 12/8/2025 | $221.10 | $225.00 | $220.00 | $220.00 | 339,848 |
| 12/5/2025 | $223.92 | $224.00 | $219.00 | $222.50 | 51,115 |
| 12/4/2025 | $222.08 | $226.00 | $222.00 | $223.00 | 147,022 |
| 12/3/2025 | $223.00 | $227.00 | $221.52 | $223.00 | 365,539 |
| 12/2/2025 | $220.57 | $224.00 | $216.60 | $223.00 | 249,226 |
| 12/1/2025 | $218.70 | $225.00 | $218.00 | $220.50 | 64,695 |
| 11/28/2025 | $224.07 | $226.25 | $219.00 | $223.50 | 234,532 |
| 11/27/2025 | $220.62 | $223.00 | $219.50 | $221.00 | 217,592 |
| 11/26/2025 | $219.00 | $221.00 | $216.64 | $219.50 | 79,490 |
| 11/25/2025 | $218.30 | $218.30 | $213.00 | $216.50 | 99,095 |
| 11/24/2025 | $216.70 | $217.00 | $213.00 | $216.00 | 137,270 |
| 11/21/2025 | $216.80 | $217.00 | $210.00 | $217.00 | 204,246 |
| 11/20/2025 | $220.00 | $220.00 | $216.00 | $216.00 | 132,695 |
| 11/19/2025 | $220.51 | $220.51 | $214.00 | $215.00 | 517,486 |
| 11/18/2025 | $220.00 | $221.00 | $214.00 | $217.00 | 140,306 |
| 11/17/2025 | $220.87 | $226.00 | $220.47 | $225.00 | 142,652 |
| 11/14/2025 | $217.68 | $223.00 | $216.00 | $223.00 | 95,468 |
| 11/13/2025 | $225.99 | $225.99 | $220.00 | $220.00 | 85,780 |
| 11/12/2025 | $225.99 | $225.99 | $221.00 | $223.00 | 130,632 |
| 11/11/2025 | $222.00 | $225.00 | $221.36 | $223.00 | 162,723 |
| 11/10/2025 | $221.35 | $224.00 | $217.00 | $221.00 | 144,514 |
| 11/7/2025 | $218.71 | $221.00 | $217.00 | $219.00 | 153,709 |
| 11/6/2025 | $222.00 | $225.00 | $219.00 | $219.00 | 209,302 |
| 11/5/2025 | $220.90 | $221.00 | $219.00 | $220.00 | 275,315 |
| 11/4/2025 | $221.76 | $223.00 | $216.00 | $221.00 | 238,696 |
| 11/3/2025 | $222.71 | $224.00 | $220.00 | $222.00 | 209,107 |
| 10/31/2025 | $222.00 | $223.00 | $220.38 | $222.00 | 147,247 |
| 10/30/2025 | $218.51 | $220.00 | $216.00 | $220.00 | 262,034 |
| 10/29/2025 | $223.60 | $225.00 | $216.00 | $218.00 | 171,173 |
| 10/28/2025 | $222.30 | $222.30 | $215.00 | $220.00 | 154,098 |
| 10/27/2025 | $218.00 | $223.00 | $217.00 | $219.00 | 265,933 |
| 10/24/2025 | $217.00 | $221.00 | $215.00 | $217.00 | 673,907 |
| 10/23/2025 | $217.00 | $219.40 | $213.00 | $215.00 | 594,945 |
| 10/22/2025 | $218.10 | $225.00 | $216.69 | $218.00 | 868,532 |
| 10/21/2025 | $223.00 | $223.00 | $216.00 | $218.00 | 223,627 |
| 10/20/2025 | $213.75 | $223.60 | $213.75 | $220.00 | 246,140 |
| 10/17/2025 | $212.14 | $215.99 | $210.00 | $215.00 | 1.23M |
| 10/16/2025 | $213.00 | $217.00 | $211.93 | $214.00 | 547,936 |