Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCJI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 186.50 | -7.00 | -3.62% | 191.00 | 192.00 | 186.50 | 263,271 |
| Apr 24 2024 | 193.50 | 2.50 | 1.31% | 194.00 | 196.00 | 193.50 | 642,196 |
| Apr 23 2024 | 191.00 | -0.50 | -0.26% | 194.00 | 194.00 | 191.00 | 246,707 |
| Apr 22 2024 | 191.50 | 3.50 | 1.86% | 192.50 | 192.50 | 191.50 | 337,902 |
| Apr 19 2024 | 188.00 | -1.00 | -0.53% | 187.00 | 189.00 | 187.00 | 207,944 |
| Apr 18 2024 | 189.00 | -2.00 | -1.05% | 192.50 | 192.50 | 189.00 | 463,593 |
| Apr 17 2024 | 191.00 | -1.50 | -0.78% | 192.50 | 194.00 | 191.00 | 327,442 |
| Apr 16 2024 | 192.50 | -5.00 | -2.53% | 197.50 | 197.50 | 192.50 | 325,409 |
| Apr 15 2024 | 197.50 | -0.50 | -0.25% | 197.50 | 198.50 | 197.00 | 236,361 |
| Apr 12 2024 | 198.00 | 1.50 | 0.76% | 198.00 | 198.00 | 198.00 | 205,206 |
| Apr 11 2024 | 196.50 | -0.50 | -0.25% | 198.00 | 198.00 | 196.50 | 395,086 |
| Apr 10 2024 | 197.00 | -2.00 | -1.01% | 198.50 | 200.00 | 197.00 | 325,590 |
| Apr 09 2024 | 199.00 | 3.00 | 1.53% | 197.00 | 201.00 | 197.00 | 367,743 |
| Apr 08 2024 | 196.00 | -1.00 | -0.51% | 197.00 | 200.00 | 196.00 | 463,514 |
| Apr 05 2024 | 197.00 | -2.00 | -1.01% | 196.00 | 197.00 | 195.00 | 325,193 |
| Apr 04 2024 | 199.00 | -1.00 | -0.50% | 196.00 | 199.00 | 196.00 | 467,217 |
| Apr 03 2024 | 200.00 | 4.00 | 2.04% | 196.50 | 200.00 | 196.00 | 265,948 |
| Apr 02 2024 | 196.00 | -3.50 | -1.75% | 200.00 | 200.00 | 196.00 | 417,555 |
| Mar 28 2024 | 199.50 | -0.50 | -0.25% | 200.00 | 200.00 | 199.00 | 617,123 |
| Mar 27 2024 | 200.00 | -4.00 | -1.96% | 203.00 | 203.00 | 200.00 | 328,231 |
| Mar 26 2024 | 204.00 | 6.00 | 3.03% | 202.00 | 204.00 | 200.00 | 193,878 |
| Mar 25 2024 | 198.00 | -7.00 | -3.41% | 202.00 | 202.00 | 198.00 | 262,393 |
| Mar 22 2024 | 205.00 | 5.00 | 2.50% | 203.00 | 205.00 | 203.00 | 209,390 |
| Mar 21 2024 | 200.00 | -1.00 | -0.50% | 204.00 | 204.00 | 200.00 | 1,499,707 |
| Mar 20 2024 | 201.00 | 0.00 | 0.00% | 202.00 | 202.00 | 200.00 | 553,058 |
| Mar 19 2024 | 201.00 | 0.00 | 0.00% | 201.00 | 201.00 | 198.50 | 351,915 |
| Mar 18 2024 | 201.00 | 2.00 | 1.01% | 201.00 | 202.00 | 201.00 | 288,549 |
| Mar 15 2024 | 199.00 | 3.00 | 1.53% | 199.00 | 199.00 | 198.00 | 217,455 |
| Mar 14 2024 | 196.00 | -1.50 | -0.76% | 198.00 | 200.00 | 196.00 | 531,742 |
| Mar 13 2024 | 197.50 | -2.50 | -1.25% | 201.00 | 201.00 | 197.50 | 341,195 |
| Mar 12 2024 | 200.00 | -1.00 | -0.50% | 201.00 | 201.00 | 200.00 | 578,673 |
| Mar 11 2024 | 201.00 | -5.00 | -2.43% | 202.00 | 202.00 | 199.00 | 484,490 |
| Mar 08 2024 | 206.00 | 3.00 | 1.48% | 204.00 | 206.00 | 204.00 | 205,866 |
| Mar 07 2024 | 203.00 | 1.00 | 0.50% | 203.00 | 204.00 | 203.00 | 463,288 |
| Mar 06 2024 | 202.00 | 1.00 | 0.50% | 201.00 | 203.00 | 201.00 | 437,748 |
| Mar 05 2024 | 201.00 | 2.50 | 1.26% | 201.00 | 201.00 | 200.00 | 564,117 |
| Mar 04 2024 | 198.50 | -3.50 | -1.73% | 202.00 | 202.00 | 198.50 | 708,291 |
| Mar 01 2024 | 202.00 | 5.00 | 2.54% | 202.00 | 202.00 | 200.00 | 800,236 |
| Feb 29 2024 | 197.00 | -1.00 | -0.51% | 199.50 | 200.00 | 196.50 | 447,574 |
| Feb 28 2024 | 198.00 | -1.00 | -0.50% | 200.00 | 200.00 | 195.00 | 418,590 |
| Feb 27 2024 | 199.00 | 2.75 | 1.40% | 197.50 | 200.00 | 197.00 | 2,598,640 |
| Feb 26 2024 | 196.25 | 2.75 | 1.42% | 197.00 | 197.00 | 196.25 | 546,668 |
| Feb 23 2024 | 193.50 | -2.50 | -1.28% | 195.00 | 196.00 | 193.50 | 298,806 |
| Feb 22 2024 | 196.00 | 3.00 | 1.55% | 193.00 | 196.50 | 193.00 | 553,951 |
| Feb 21 2024 | 193.00 | 2.00 | 1.05% | 192.50 | 193.00 | 192.50 | 146,495 |
| Feb 20 2024 | 191.00 | -2.50 | -1.29% | 191.50 | 194.00 | 191.00 | 160,007 |
| Feb 19 2024 | 193.50 | 2.50 | 1.31% | 193.00 | 193.50 | 193.00 | 305,764 |
| Feb 16 2024 | 191.00 | 2.50 | 1.33% | 192.00 | 192.00 | 191.00 | 146,716 |
| Feb 15 2024 | 188.50 | 1.00 | 0.53% | 188.00 | 190.00 | 188.00 | 258,160 |
| Feb 14 2024 | 187.50 | 0.50 | 0.27% | 187.00 | 187.50 | 185.00 | 244,712 |
| Feb 13 2024 | 187.00 | 2.50 | 1.36% | 186.50 | 188.50 | 186.00 | 473,080 |
| Feb 12 2024 | 184.50 | 3.50 | 1.93% | 183.00 | 185.50 | 182.00 | 693,944 |
| Feb 09 2024 | 181.00 | 0.00 | 0.00% | 180.00 | 181.00 | 178.00 | 1,863,492 |
| Feb 08 2024 | 181.00 | -1.00 | -0.55% | 183.00 | 183.00 | 180.50 | 711,863 |
| Feb 07 2024 | 182.00 | 1.00 | 0.55% | 182.00 | 182.50 | 180.50 | 424,510 |
| Feb 06 2024 | 181.00 | -0.75 | -0.41% | 181.00 | 181.00 | 181.00 | 283,278 |
| Feb 05 2024 | 181.75 | 0.25 | 0.14% | 181.00 | 182.50 | 181.00 | 179,877 |
| Feb 02 2024 | 181.50 | 2.00 | 1.11% | 182.50 | 182.50 | 181.50 | 90,878 |
| Feb 01 2024 | 179.50 | -4.25 | -2.31% | 179.00 | 183.00 | 178.50 | 169,160 |
| Jan 31 2024 | 183.75 | 1.75 | 0.96% | 184.00 | 184.00 | 183.75 | 405,453 |
| Jan 30 2024 | 182.00 | 2.00 | 1.11% | 180.50 | 183.50 | 178.50 | 419,312 |
| Jan 29 2024 | 180.00 | -0.50 | -0.28% | 180.50 | 183.00 | 180.00 | 237,146 |
