Historical Stock Prices

CCJ 
$19.02
*  
0.20
1.04%
Get CCJ Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 19.2 19.21 18.98 19.02 1,503,842
07/10/2014 19.55 19.62 19.12 19.22 2,061,694
07/09/2014 20.14 20.18 19.61 19.67 1,176,268
07/08/2014 19.86 20.07 19.8 20.06 1,242,627
07/07/2014 20.02 20.08 19.74 19.99 1,023,890
07/03/2014 19.86 20.15 19.78 20.06 928,012
07/02/2014 19.69 19.94 19.65 19.82 996,793
07/01/2014 19.71 19.71 19.43 19.67 938,808
06/30/2014 19.56 19.66 19.497 19.61 729,263
06/27/2014 19.3 19.59 19.27 19.57 748,291
06/26/2014 19.22 19.37 18.98 19.28 911,378
06/25/2014 19.44 19.48 19.125 19.2 1,009,786
06/24/2014 19.73 19.8 19.3399 19.41 1,247,724
06/23/2014 19.79 19.89 19.63 19.8 908,571
06/20/2014 19.6 19.78 19.5299 19.76 1,171,173
06/19/2014 19.7 19.84 19.3 19.54 1,802,724
06/18/2014 19.69 19.93 19.59 19.88 1,187,635
06/17/2014 19.66 19.76 19.41 19.64 956,923
06/16/2014 19.61 19.75 19.57 19.7 846,239
06/13/2014 19.65 19.76 19.55 19.65 926,190
06/12/2014 19.47 19.77 19.4 19.7 1,849,916
06/11/2014 19.14 19.61 19.13 19.59 1,258,904
06/10/2014 19.42 19.47 19.23 19.3 959,400
06/09/2014 19.23 19.5699 19.15 19.52 1,875,614
06/06/2014 18.95 19.398 18.4901 19.21 4,073,901
06/05/2014 19.56 19.58 18.765 18.78 3,615,470
06/04/2014 19.45 19.64 19.31 19.62 1,592,262
06/03/2014 19.79 19.82 19.45 19.53 1,177,014
06/02/2014 20.03 20.21 19.77 19.83 1,606,850
05/30/2014 20.1 20.11 19.705 20 1,701,610
05/29/2014 19.69 20.12 19.5 20.06 2,060,399
05/28/2014 19.62 19.63 19.26 19.61 1,754,556
05/27/2014 19.29 19.63 19.03 19.58 1,971,244
05/23/2014 19.21 19.41 19.07 19.08 1,259,717
05/22/2014 19.27 19.32 18.95 19.15 1,595,415
05/21/2014 19.19 19.415 19.1 19.24 1,625,174
05/20/2014 19.55 19.68 19.04 19.2 2,631,719
05/19/2014 19.72 20.06 19.65 19.89 1,409,595
05/16/2014 19.92 19.98 19.63 19.75 1,070,234
05/15/2014 20.2 20.27 19.7 19.89 1,958,958
05/14/2014 20.31 20.51 20.16 20.17 1,167,254
05/13/2014 20.66 20.69 20.18 20.2 1,375,559
05/12/2014 20.56 20.97 20.46 20.63 1,934,058
05/09/2014 19.82 20.35 19.44 20.33 2,244,327
05/08/2014 20.24 20.285 19.87 19.91 1,825,622
05/07/2014 20.35 20.56 20.1 20.2 1,389,058
05/06/2014 20.64 20.71 20.29 20.4 1,747,860
05/05/2014 20.92 20.965 20.5501 20.6 1,830,893
05/02/2014 21.07 21.26 20.98 21.06 1,262,018
05/01/2014 21.28 21.46 20.9 21.11 2,880,633
04/30/2014 20.85 21.43 20.42 21.29 3,868,063
04/29/2014 21.28 21.75 20.9 21.27 5,689,150
04/28/2014 22.4 22.454 21.58 21.89 2,786,578
04/25/2014 22.81 22.89 22.29 22.34 1,399,922
04/24/2014 23.04 23.265 22.75 22.86 1,178,049
04/23/2014 23.37 23.37 22.96 23 1,929,363
04/22/2014 23.51 23.6 23.23 23.37 1,793,978
04/21/2014 22.8 23.46 22.77 23.36 1,495,175
04/17/2014 22.75 22.94 22.64 22.8 1,307,295
04/16/2014 22.71 22.74 22.37 22.69 2,194,280
04/15/2014 22.88 23.06 22.32 22.69 2,461,993
04/14/2014 23.16 23.34 23.01 23.15 1,168,090
04/11/2014 22.96 23.39 22.82 22.96 1,794,518
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?