Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CJ6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27 2024 | 48.525 | 1.16 | 2.45% | 47.495 | 48.525 | 47.025 | 2,423 |
| Jun 26 2024 | 47.365 | 0.74 | 1.59% | 47.08 | 47.44 | 46.445 | 3,688 |
| Jun 25 2024 | 46.625 | -0.48 | -1.01% | 47.39 | 47.485 | 45.855 | 4,990 |
| Jun 24 2024 | 47.10 | -0.90 | -1.88% | 48.455 | 48.49 | 46.845 | 5,922 |
| Jun 21 2024 | 48.00 | -0.89 | -1.82% | 48.37 | 49.005 | 47.385 | 3,398 |
| Jun 20 2024 | 48.89 | 0.70 | 1.45% | 48.205 | 49.095 | 47.725 | 4,041 |
| Jun 19 2024 | 48.19 | -0.61 | -1.25% | 49.035 | 49.045 | 48.00 | 4,452 |
| Jun 18 2024 | 48.80 | 0.92 | 1.93% | 47.54 | 49.205 | 47.385 | 6,987 |
| Jun 17 2024 | 47.875 | -0.70 | -1.44% | 48.845 | 49.125 | 47.385 | 9,725 |
| Jun 14 2024 | 48.575 | -0.79 | -1.59% | 49.665 | 49.76 | 48.405 | 6,322 |
| Jun 13 2024 | 49.36 | 0.90 | 1.86% | 48.695 | 49.91 | 48.025 | 7,650 |
| Jun 12 2024 | 48.46 | 1.25 | 2.64% | 47.32 | 48.58 | 47.125 | 6,893 |
| Jun 11 2024 | 47.215 | -2.64 | -5.30% | 50.04 | 50.04 | 46.63 | 15,196 |
| Jun 10 2024 | 49.855 | 0.20 | 0.39% | 49.995 | 50.49 | 49.205 | 7,093 |
| Jun 07 2024 | 49.66 | -0.75 | -1.49% | 51.34 | 51.35 | 49.66 | 10,915 |
| Jun 06 2024 | 50.41 | 0.39 | 0.78% | 50.19 | 51.23 | 49.515 | 5,738 |
| Jun 05 2024 | 50.02 | 0.72 | 1.45% | 49.03 | 50.39 | 48.955 | 6,461 |
| Jun 04 2024 | 49.305 | -0.32 | -0.63% | 49.945 | 49.945 | 47.54 | 9,648 |
| Jun 03 2024 | 49.62 | -1.88 | -3.65% | 51.50 | 51.99 | 49.07 | 21,824 |
| May 31 2024 | 51.50 | 1.07 | 2.12% | 50.69 | 51.50 | 50.07 | 7,935 |
| May 30 2024 | 50.43 | -0.06 | -0.12% | 49.315 | 51.44 | 49.315 | 7,346 |
| May 29 2024 | 50.49 | 0.56 | 1.11% | 50.09 | 50.62 | 48.765 | 5,752 |
| May 28 2024 | 49.935 | 0.83 | 1.68% | 49.05 | 50.19 | 48.83 | 7,362 |
| May 27 2024 | 49.11 | 0.19 | 0.38% | 48.995 | 49.185 | 48.42 | 3,977 |
| May 24 2024 | 48.925 | 1.13 | 2.36% | 47.515 | 49.755 | 47.515 | 7,850 |
| May 23 2024 | 47.795 | -0.43 | -0.88% | 48.205 | 48.925 | 47.395 | 10,795 |
| May 22 2024 | 48.22 | -1.17 | -2.37% | 49.785 | 50.09 | 48.00 | 12,014 |
| May 21 2024 | 49.39 | 0.17 | 0.35% | 50.01 | 50.48 | 49.03 | 11,987 |
| May 20 2024 | 49.22 | 0.47 | 0.96% | 48.92 | 50.17 | 48.92 | 13,395 |
| May 17 2024 | 48.75 | 2.78 | 6.05% | 46.27 | 49.065 | 45.715 | 18,401 |
| May 16 2024 | 45.97 | -0.07 | -0.15% | 46.275 | 46.49 | 45.60 | 3,183 |
| May 15 2024 | 46.04 | 0.02 | 0.03% | 46.56 | 47.05 | 45.675 | 3,924 |
| May 14 2024 | 46.025 | 0.52 | 1.15% | 45.445 | 46.425 | 45.445 | 8,876 |
| May 13 2024 | 45.50 | -1.90 | -4.00% | 47.545 | 47.945 | 45.50 | 8,660 |
| May 10 2024 | 47.395 | -0.75 | -1.56% | 48.295 | 49.295 | 46.89 | 7,452 |
| May 09 2024 | 48.145 | 1.00 | 2.12% | 47.42 | 48.395 | 46.70 | 5,802 |
| May 08 2024 | 47.145 | -0.95 | -1.97% | 48.05 | 48.435 | 46.565 | 9,376 |
| May 07 2024 | 48.09 | 1.00 | 2.11% | 47.375 | 48.97 | 46.78 | 12,329 |
| May 06 2024 | 47.095 | 2.36 | 5.28% | 45.00 | 47.29 | 44.735 | 19,560 |
| May 03 2024 | 44.735 | -0.26 | -0.57% | 45.26 | 45.91 | 44.04 | 9,553 |
| May 02 2024 | 44.99 | 2.08 | 4.85% | 44.11 | 45.68 | 43.84 | 8,745 |
| Apr 30 2024 | 42.91 | -3.35 | -7.24% | 45.805 | 46.395 | 42.00 | 18,262 |
| Apr 29 2024 | 46.26 | 0.26 | 0.57% | 46.395 | 46.925 | 45.26 | 31,646 |
| Apr 26 2024 | 46.00 | 0.02 | 0.04% | 46.28 | 46.60 | 45.50 | 5,192 |
| Apr 25 2024 | 45.98 | 0.38 | 0.82% | 44.835 | 46.32 | 44.825 | 5,473 |
| Apr 24 2024 | 45.605 | 0.21 | 0.47% | 45.875 | 46.15 | 45.195 | 2,733 |
| Apr 23 2024 | 45.39 | 1.07 | 2.41% | 44.495 | 45.575 | 44.015 | 6,533 |
| Apr 22 2024 | 44.32 | -0.62 | -1.37% | 44.905 | 45.55 | 43.80 | 8,425 |
| Apr 19 2024 | 44.935 | -0.32 | -0.71% | 45.12 | 45.595 | 44.38 | 6,404 |
| Apr 18 2024 | 45.255 | -0.26 | -0.57% | 45.115 | 46.10 | 44.925 | 4,148 |
| Apr 17 2024 | 45.515 | -0.08 | -0.18% | 45.76 | 46.45 | 45.13 | 11,713 |
| Apr 16 2024 | 45.595 | 0.27 | 0.61% | 45.205 | 45.75 | 43.70 | 17,667 |
| Apr 15 2024 | 45.32 | -1.17 | -2.52% | 46.005 | 47.795 | 45.07 | 17,615 |
| Apr 12 2024 | 46.49 | -0.45 | -0.96% | 47.20 | 49.515 | 46.29 | 29,711 |
| Apr 11 2024 | 46.94 | 1.10 | 2.39% | 45.995 | 47.52 | 45.40 | 19,781 |
| Apr 10 2024 | 45.845 | 1.71 | 3.86% | 43.725 | 45.845 | 43.29 | 11,253 |
| Apr 09 2024 | 44.14 | -0.61 | -1.35% | 44.715 | 45.11 | 43.175 | 14,261 |
| Apr 08 2024 | 44.745 | -0.74 | -1.62% | 45.09 | 46.19 | 43.51 | 14,589 |
| Apr 05 2024 | 45.48 | 0.84 | 1.89% | 44.50 | 46.265 | 44.305 | 7,306 |
| Apr 04 2024 | 44.635 | -1.37 | -2.97% | 45.755 | 46.375 | 44.60 | 23,807 |
| Apr 03 2024 | 46.00 | 1.72 | 3.87% | 44.365 | 46.18 | 44.305 | 31,988 |
| Apr 02 2024 | 44.285 | 3.99 | 9.89% | 42.75 | 44.295 | 42.485 | 33,422 |
