Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CCJI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12 2024 | 191.00 | -1.00 | -0.52% | 191.00 | 191.00 | 191.00 | 73,553 |
| Dec 11 2024 | 192.00 | 2.00 | 1.05% | 192.00 | 192.00 | 192.00 | 1,360,945 |
| Dec 10 2024 | 190.00 | -2.50 | -1.30% | 190.00 | 190.00 | 190.00 | 106,255 |
| Dec 09 2024 | 192.50 | 1.00 | 0.52% | 191.50 | 192.50 | 191.50 | 81,830 |
| Dec 06 2024 | 191.50 | -1.00 | -0.52% | 192.50 | 192.50 | 191.50 | 217,163 |
| Dec 05 2024 | 192.50 | -1.50 | -0.77% | 191.00 | 192.50 | 191.00 | 121,592 |
| Dec 04 2024 | 194.00 | 2.25 | 1.17% | 192.50 | 194.00 | 192.50 | 74,362 |
| Dec 03 2024 | 191.75 | 0.50 | 0.26% | 191.50 | 192.00 | 191.00 | 182,656 |
| Dec 02 2024 | 191.25 | 5.25 | 2.82% | 189.00 | 191.50 | 189.00 | 140,904 |
| Nov 29 2024 | 186.00 | 2.00 | 1.09% | 186.00 | 187.00 | 186.00 | 224,937 |
| Nov 28 2024 | 184.00 | -2.50 | -1.34% | 187.00 | 187.50 | 184.00 | 98,717 |
| Nov 27 2024 | 186.50 | 1.00 | 0.54% | 185.00 | 186.50 | 185.00 | 118,390 |
| Nov 26 2024 | 185.50 | 0.00 | 0.00% | 184.50 | 185.50 | 184.50 | 149,188 |
| Nov 25 2024 | 185.50 | 0.00 | 0.00% | 186.00 | 187.00 | 185.00 | 160,358 |
| Nov 22 2024 | 185.50 | 0.50 | 0.27% | 184.00 | 185.50 | 184.00 | 139,228 |
| Nov 21 2024 | 185.00 | 2.50 | 1.37% | 185.00 | 185.00 | 185.00 | 151,963 |
| Nov 20 2024 | 182.50 | -2.50 | -1.35% | 182.50 | 182.50 | 182.50 | 80,883 |
| Nov 19 2024 | 185.00 | 0.50 | 0.27% | 183.00 | 185.00 | 183.00 | 266,775 |
| Nov 18 2024 | 184.50 | 0.50 | 0.27% | 184.50 | 184.50 | 182.00 | 1,021,549 |
| Nov 15 2024 | 184.00 | 0.00 | 0.00% | 184.00 | 184.50 | 184.00 | 175,483 |
| Nov 14 2024 | 184.00 | 3.00 | 1.66% | 183.00 | 184.00 | 181.50 | 161,372 |
| Nov 13 2024 | 181.00 | -1.25 | -0.69% | 183.00 | 183.00 | 181.00 | 253,844 |
| Nov 12 2024 | 182.25 | 0.50 | 0.28% | 182.00 | 182.25 | 181.00 | 97,326 |
| Nov 11 2024 | 181.75 | 3.75 | 2.11% | 181.00 | 181.75 | 181.00 | 219,375 |
| Nov 08 2024 | 178.00 | -2.50 | -1.39% | 178.00 | 178.00 | 178.00 | 109,109 |
| Nov 07 2024 | 180.50 | 1.00 | 0.56% | 180.50 | 180.50 | 180.50 | 173,449 |
| Nov 06 2024 | 179.50 | 2.00 | 1.13% | 179.00 | 181.00 | 179.00 | 172,557 |
| Nov 05 2024 | 177.50 | 0.25 | 0.14% | 178.00 | 178.00 | 177.50 | 44,819 |
| Nov 04 2024 | 177.25 | 1.25 | 0.71% | 177.00 | 178.00 | 177.00 | 160,157 |
| Nov 01 2024 | 176.00 | -2.75 | -1.54% | 176.00 | 176.00 | 176.00 | 46,130 |
| Oct 31 2024 | 178.75 | -0.75 | -0.42% | 178.75 | 178.75 | 178.75 | 96,135 |
| Oct 30 2024 | 179.50 | 0.50 | 0.28% | 180.00 | 180.50 | 179.50 | 122,726 |
| Oct 29 2024 | 179.00 | 1.00 | 0.56% | 179.50 | 180.00 | 179.00 | 275,318 |
| Oct 28 2024 | 178.00 | -0.50 | -0.28% | 179.00 | 179.00 | 178.00 | 289,426 |
| Oct 25 2024 | 178.50 | -0.50 | -0.28% | 179.50 | 179.50 | 178.50 | 165,899 |
| Oct 24 2024 | 179.00 | 3.00 | 1.70% | 178.50 | 179.00 | 178.50 | 141,350 |
| Oct 23 2024 | 176.00 | -2.50 | -1.40% | 177.00 | 179.00 | 176.00 | 268,036 |
| Oct 22 2024 | 178.50 | -0.50 | -0.28% | 181.50 | 181.50 | 178.50 | 310,117 |
| Oct 21 2024 | 179.00 | -5.50 | -2.98% | 184.00 | 186.00 | 179.00 | 175,494 |
| Oct 18 2024 | 184.50 | -1.00 | -0.54% | 184.50 | 184.50 | 184.50 | 223,372 |
| Oct 17 2024 | 185.50 | 0.50 | 0.27% | 185.00 | 185.50 | 185.00 | 904,905 |
| Oct 16 2024 | 185.00 | 0.00 | 0.00% | 185.00 | 186.00 | 184.00 | 167,871 |
| Oct 15 2024 | 185.00 | -2.50 | -1.33% | 189.50 | 189.50 | 184.50 | 870,481 |
| Oct 14 2024 | 187.50 | 2.00 | 1.08% | 188.00 | 188.00 | 186.00 | 151,551 |
| Oct 11 2024 | 185.50 | 0.50 | 0.27% | 185.50 | 188.00 | 184.00 | 651,353 |
| Oct 10 2024 | 185.00 | 2.00 | 1.09% | 183.00 | 185.00 | 183.00 | 485,734 |
| Oct 09 2024 | 183.00 | 2.00 | 1.10% | 184.00 | 184.00 | 182.00 | 281,690 |
| Oct 08 2024 | 181.00 | -6.00 | -3.21% | 181.00 | 181.00 | 181.00 | 241,728 |
| Oct 07 2024 | 187.00 | 2.50 | 1.36% | 187.00 | 187.50 | 186.00 | 325,182 |
| Oct 04 2024 | 184.50 | 0.00 | 0.00% | 185.00 | 185.00 | 184.50 | 124,054 |
| Oct 03 2024 | 184.50 | 1.25 | 0.68% | 184.50 | 184.50 | 184.00 | 108,596 |
| Oct 02 2024 | 183.25 | -2.00 | -1.08% | 184.00 | 184.00 | 183.25 | 163,584 |
| Oct 01 2024 | 185.25 | 2.25 | 1.23% | 187.00 | 187.00 | 185.25 | 108,372 |
| Sep 30 2024 | 183.00 | 1.00 | 0.55% | 183.50 | 184.00 | 183.00 | 250,482 |
| Sep 27 2024 | 182.00 | -2.50 | -1.36% | 182.50 | 186.50 | 182.00 | 444,192 |
| Sep 26 2024 | 184.50 | 2.00 | 1.10% | 184.50 | 185.00 | 182.00 | 396,912 |
| Sep 25 2024 | 182.50 | -1.50 | -0.82% | 182.50 | 183.00 | 182.00 | 339,211 |
| Sep 24 2024 | 184.00 | -0.25 | -0.14% | 185.00 | 185.00 | 183.00 | 101,554 |
| Sep 23 2024 | 184.25 | -0.75 | -0.41% | 184.25 | 184.25 | 184.25 | 237,311 |
| Sep 20 2024 | 185.00 | -1.50 | -0.80% | 185.00 | 185.50 | 185.00 | 153,362 |
| Sep 19 2024 | 186.50 | 2.50 | 1.36% | 186.50 | 186.50 | 186.50 | 132,258 |
| Sep 18 2024 | 184.00 | -0.75 | -0.41% | 185.00 | 185.00 | 184.00 | 104,937 |
| Sep 17 2024 | 184.75 | 0.25 | 0.14% | 184.75 | 184.75 | 184.75 | 135,246 |
| Sep 16 2024 | 184.50 | -1.00 | -0.54% | 187.50 | 187.50 | 184.50 | 116,192 |
