Historical Stock Prices

CCJ 
$17.3
*  
0.03
0.17%
Get CCJ Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 17.29 17.48 17.05 17.3 2,256,282
04/23/2015 16.88 17.41 16.77 17.27 3,241,508
04/22/2015 16.15 17.2 16.11 16.88 4,556,143
04/21/2015 16.15 16.251 15.8 15.93 1,085,141
04/20/2015 16.14 16.47 16.12 16.2 1,498,376
04/17/2015 16.19 16.21 15.94 16.11 2,510,390
04/16/2015 16.27 16.401 16.04 16.23 2,323,879
04/15/2015 15.58 16.56 15.44 16.36 5,464,164
04/14/2015 15.64 15.75 15.07 15.21 3,445,628
04/13/2015 15.69 15.69 15.47 15.51 3,035,114
04/10/2015 15.02 15.29 14.97 15.21 2,422,991
04/09/2015 14.79 15.06 14.75 14.94 1,308,836
04/08/2015 14.8 14.96 14.5 14.52 964,741
04/07/2015 14.9 14.9 14.6435 14.67 1,277,328
04/06/2015 14.9 14.99 14.73 14.77 1,085,360
04/02/2015 14.46 14.8 14.39 14.73 1,984,586
04/01/2015 14.08 14.22 14.03 14.16 1,373,586
03/31/2015 13.82 14.02 13.76 13.93 1,538,070
03/30/2015 14.01 14.15 13.92 14.03 1,818,572
03/27/2015 14.86 14.87 13.98 14 1,932,198
03/26/2015 15.16 15.36 14.79 14.83 1,225,615
03/25/2015 15.2 15.413 15.01 15.08 912,791
03/24/2015 14.9 15.24 14.71 15.17 1,161,319
03/23/2015 14.81 15.08 14.71 14.91 2,607,666
03/20/2015 14.52 15.1 14.52 14.79 1,685,348
03/19/2015 14.59 14.95 14.31 14.4 1,198,090
03/18/2015 14.39 14.99 14.35 14.87 1,065,499
03/17/2015 14.18 14.67 14.18 14.65 1,235,781
03/16/2015 14.01 14.46 13.9 14.36 1,739,091
03/13/2015 14.26 14.31 13.88 14.03 1,656,875
03/12/2015 14.15 14.43 13.91 14.39 1,726,061
03/11/2015 14 14.06 13.62 13.8 2,284,701
03/10/2015 14.26 14.49 13.86 13.96 2,212,464
03/09/2015 14.99 15.018 14.44 14.46 1,602,279
03/06/2015 14.99 15.07 14.58 14.73 1,184,156
03/05/2015 15.1 15.27 15.03 15.19 1,153,840
03/04/2015 14.97 15.11 14.82 15.1 1,543,020
03/03/2015 15.13 15.19 14.99 14.99 1,336,043
03/02/2015 15.31 15.32 14.83 15.06 1,532,637
02/27/2015 15.23 15.72 15.22 15.45 1,129,044
02/26/2015 15.59 15.71 15.2 15.27 1,171,834
02/25/2015 16 16.07 15.57 15.66 1,232,883
02/24/2015 15.71 15.98 15.68 15.94 1,265,769
02/23/2015 15.43 15.84 15.33 15.59 965,454
02/20/2015 15.92 16.05 15.49 15.68 963,414
02/19/2015 15.76 16.02 15.62 15.94 842,621
02/18/2015 16.02 16.16 15.88 15.94 951,913
02/17/2015 15.82 16.26 15.74 16.19 2,112,317
02/13/2015 15.65 15.8 15.53 15.67 1,494,519
02/12/2015 15.44 15.87 15.305 15.42 2,549,100
02/11/2015 15.69 15.79 15.19 15.21 2,401,991
02/10/2015 15.28 15.87 15.27 15.82 2,477,555
02/09/2015 15.17 16.24 15.04 15.35 3,772,693
02/06/2015 15.29 15.57 14.9113 15.07 2,685,752
02/05/2015 15.15 15.51 15.08 15.24 2,350,039
02/04/2015 15.15 15.16 14.66 14.98 2,302,347
02/03/2015 15.3 15.75 14.97 15.29 3,146,409
02/02/2015 14.25 15.18 14.22 15.15 3,247,460
01/30/2015 13.74 14.24 13.63 14.02 2,412,028
01/29/2015 14.14 14.16 13.66 13.91 2,430,036
01/28/2015 14.51 14.5701 14.055 14.1 2,264,027
01/27/2015 14.18 14.62 14.05 14.59 1,924,524
01/26/2015 14.31 14.47 14.2 14.26 1,376,376
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?