Historical Stock Prices

CCJ 
$19.64
*  
0.01
0.05%
Get CCJ Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading CCJ now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 19.79 19.97 19.49 19.64 1,989,577
11/20/2014 18.91 19.66 18.85 19.65 1,726,464
11/19/2014 18.84 19.2 18.66 19.06 1,447,241
11/18/2014 19.09 19.39 18.88 18.89 2,092,905
11/17/2014 18.9 19.28 18.77 19 2,889,948
11/14/2014 18.2 18.99 18.2 18.9 2,538,612
11/13/2014 19.18 19.23 18.13 18.25 2,936,237
11/12/2014 19.56 19.67 19.0211 19.2 2,379,908
11/11/2014 19.24 19.82 19.16 19.58 3,382,712
11/10/2014 19.13 19.48 18.83 19.2 4,262,024
11/07/2014 16.97 18.8 16.97 18.75 4,717,374
11/06/2014 16.8 16.98 16.51 16.73 949,175
11/05/2014 16.27 16.89 16.13 16.84 1,890,297
11/04/2014 16.74 16.76 16.265 16.29 1,639,314
11/03/2014 17.25 17.38 16.78 16.86 1,304,416
10/31/2014 16.94 17.41 16.84 17.38 1,597,782
10/30/2014 16.56 17.17 16.45 16.9 1,652,288
10/29/2014 17.33 17.33 16.46 16.91 2,569,159
10/28/2014 16.87 17.52 16.73 17.5 2,113,810
10/27/2014 16.64 16.85 16.3 16.77 1,192,825
10/24/2014 16.59 16.89 16.47 16.78 932,484
10/23/2014 16.71 17 16.305 16.58 3,756,073
10/22/2014 17.06 17.2999 16.56 16.57 1,864,372
10/21/2014 16.6 17.18 16.47 17.1 1,858,285
10/20/2014 16.45 16.55 16.32 16.53 853,124
10/17/2014 16.15 16.58 16 16.49 2,714,186
10/16/2014 15.67 16.2 15.55 15.93 2,999,458
10/15/2014 15.77 16.13 15.56 15.97 2,663,566
10/14/2014 15.98 16.41 15.73 15.79 1,997,011
10/13/2014 16.17 16.3 15.73 15.88 2,433,638
10/10/2014 16.45 16.68 16.02 16.04 2,114,371
10/09/2014 17.17 17.31 16.26 16.37 1,838,233
10/08/2014 16.65 16.948 16.24 16.91 2,106,394
10/07/2014 17.2 17.22 16.56 16.59 2,645,905
10/06/2014 17.44 17.66 17.17 17.28 1,790,813
10/03/2014 17.66 17.68 17.3 17.36 1,228,701
10/02/2014 17.65 17.73 17.285 17.67 1,877,856
10/01/2014 17.64 17.765 17.5 17.65 1,961,963
09/30/2014 17.91 18.11 17.53 17.66 1,480,664
09/29/2014 17.69 17.97 17.495 17.91 1,642,576
09/26/2014 17.69 17.84 17.55 17.7 1,461,062
09/25/2014 18 18.0102 17.73 17.74 2,170,132
09/24/2014 18.22 18.39 18.02 18.03 2,387,128
09/23/2014 18.54 18.65 18.12 18.19 2,427,794
09/22/2014 18.99 19.03 18.62 18.66 1,635,628
09/19/2014 19.79 19.81 19 19.16 2,395,119
09/18/2014 19.67 19.955 19.53 19.76 1,840,959
09/17/2014 19.16 19.69 19.08 19.59 2,817,704
09/16/2014 18.73 19.49 18.72 19.19 2,860,774
09/15/2014 19.19 19.22 18.635 18.69 1,380,385
09/12/2014 18.65 19.27 18.65 19.13 2,011,269
09/11/2014 18.88 18.95 18.63 18.75 1,299,299
09/10/2014 18.61 18.91 18.58 18.88 1,681,836
09/09/2014 18.87 18.94 18.5 18.69 2,224,895
09/08/2014 19.28 19.328 18.86 18.93 1,771,883
09/05/2014 19.27 19.41 19.11 19.28 1,002,597
09/04/2014 19.51 19.65 19.19 19.33 994,846
09/03/2014 19.5 19.7 19.39 19.46 1,556,213
09/02/2014 19.23 19.54 19.129 19.25 1,426,496
08/29/2014 19.31 19.82 19.24 19.57 1,127,847
08/28/2014 19.46 19.62 19.27 19.35 1,377,048
08/27/2014 19.85 19.95 19.2881 19.47 1,801,498
08/26/2014 20.11 20.23 19.9 19.99 726,796
08/25/2014 19.94 20.17 19.79 20.09 828,265
08/22/2014 19.71 20.04 19.67 19.93 1,365,762
08/21/2014 20.2 20.23 19.49 19.79 2,736,560
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?