Quantcast

Historical Stock Prices

CSJ 
$103.95
*  
0.01
0.01%
Get CSJ Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading CSJ now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 103.96 103.999 103.93 103.95 303,471
02/15/2018 103.93 103.98 103.92 103.96 292,196
02/14/2018 103.95 103.96 103.89 103.95 532,410
02/13/2018 104.07 104.0795 104.02 104.06 437,141
02/12/2018 104.29 104.29 104.09 104.11 374,850
02/09/2018 104.05 104.19 104.045 104.1 527,683
02/08/2018 104.12 104.16 104.07 104.11 400,065
02/07/2018 104.19 104.2052 104.11 104.14 320,661
02/06/2018 104.24 104.26 104.14 104.15 738,621
02/05/2018 104.13 104.31 104.13 104.26 727,264
02/02/2018 104.11 104.17 104.0634 104.12 448,860
02/01/2018 104.18 104.21 104.1 104.12 484,163
01/31/2018 104.32 104.3862 104.26 104.3 335,616
01/30/2018 104.33 104.3599 104.29 104.29 517,838
01/29/2018 104.31 104.33 104.28 104.31 499,812
01/26/2018 104.35 104.38 104.3 104.34 621,377
01/25/2018 104.34 104.39 104.32 104.37 425,752
01/24/2018 104.4 104.4093 104.34 104.35 1,931,727
01/23/2018 104.35 104.4 104.33 104.36 829,568
01/22/2018 104.35 104.37 104.32 104.33 891,972
01/19/2018 104.39 104.39 104.32 104.32 653,502
01/18/2018 104.32 104.38 104.32 104.37 562,414
01/17/2018 104.4 104.41 104.34 104.36 1,335,287
01/16/2018 104.44 104.49 104.4 104.4 495,035
01/12/2018 104.5 104.5 104.41 104.45 411,366
01/11/2018 104.52 104.54 104.47 104.47 412,428
01/10/2018 104.48 104.4985 104.45 104.49 1,072,353
01/09/2018 104.53 104.55 104.49 104.49 922,911
01/08/2018 104.47 104.55 104.451 104.51 697,159
01/05/2018 104.5 104.5 104.43 104.46 609,956
01/04/2018 104.46 104.52 104.43 104.5 626,968
01/03/2018 104.5 104.54 104.47 104.49 845,741
01/02/2018 104.55 104.55 104.45 104.47 695,237
12/29/2017 104.55 104.59 104.54 104.54 410,327
12/28/2017 104.57 104.57 104.51 104.53 400,178
12/27/2017 104.47 104.56 104.47 104.56 379,136
12/26/2017 104.46 104.5 104.45 104.48 392,639
12/22/2017 104.47 104.52 104.46 104.5 694,923
12/21/2017 104.48 104.52 104.47 104.51 751,264
12/20/2017 104.62 104.65 104.58 104.61 456,359
12/19/2017 104.6 104.6402 104.59 104.61 447,283
12/18/2017 104.67 104.69 104.64 104.65 426,411
12/15/2017 104.65 104.6858 104.59 104.63 303,832
12/14/2017 104.73 104.73 104.67 104.68 671,503
12/13/2017 104.63 104.75 104.62 104.75 328,134
12/12/2017 104.6 104.64 104.58 104.61 339,338
12/11/2017 104.62 104.66 104.6 104.61 329,319
12/08/2017 104.66 104.7084 104.62 104.64 527,862
12/07/2017 104.63 104.6861 104.63 104.65 378,746
12/06/2017 104.64 104.67 104.61 104.63 321,934
12/05/2017 104.56 104.6 104.56 104.6 368,148
12/04/2017 104.63 104.64 104.57 104.57 996,480
12/01/2017 104.66 104.739 104.61 104.66 362,377
11/30/2017 104.83 104.89 104.78 104.81 435,157
11/29/2017 104.83 104.88 104.81 104.84 828,663
11/28/2017 104.88 104.94 104.86 104.9 825,909
11/27/2017 104.82 104.89 104.8 104.85 678,786
11/24/2017 104.84 104.9 104.83 104.87 113,427
11/22/2017 104.81 104.8606 104.8015 104.84 394,475
11/21/2017 104.77 104.8 104.74 104.79 265,551
11/20/2017 104.8 104.83 104.76 104.76 301,771
11/17/2017 104.82 104.84 104.78 104.81 860,060
11/16/2017 104.81 104.85 104.796 104.85 1,026,489
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CSJ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio