Cameco Corp (CCJ) stock
CCJNYSEMiscellaneous Metal OresFiscal year ends December 31
$76.91−6.58 (-7.88%)
Close on Oct 30, 2026Market cap $33.49BP/E 79.7Yield –
Price history
Cameco share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.91
-7.88% on the day
52-week range
$73.89 – $135.24
-43.1% from the high
Change over 52 weeks
-26.6%
From $104.72 on Oct 30, 2025
Average volume
3.27M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $86.77 | $94.57 | $73.89 | $76.91 | -11.26% | 78,433,543 |
| Sep 2026 | $96.00 | $104.12 | $85.68 | $86.67 | -12.24% | 58,607,522 |
| Aug 2026 | $85.60 | $111.54 | $85.02 | $98.76 | +14.33% | 59,685,518 |
| Jul 2026 | $101.17 | $104.20 | $83.15 | $86.38 | -15.20% | 86,127,332 |
| Jun 2026 | $110.83 | $122.30 | $93.83 | $101.86 | -9.62% | 70,326,988 |
| May 2026 | $121.90 | $124.72 | $101.95 | $112.70 | -8.40% | 62,535,348 |
| Apr 2026 | $111.50 | $131.21 | $106.01 | $123.04 | +13.29% | 61,254,619 |
| Mar 2026 | $118.84 | $126.13 | $100.11 | $108.61 | -8.27% | 83,448,118 |
| Feb 2026 | $122.19 | $128.15 | $107.92 | $118.40 | -4.04% | 80,203,291 |
| Jan 2026 | $93.00 | $135.24 | $92.82 | $123.39 | +34.87% | 96,659,948 |
| Dec 2025 | $87.14 | $96.57 | $84.29 | $91.49 | +3.37% | 68,369,249 |
| Nov 2025 | $103.28 | $103.65 | $77.70 | $88.51 | -13.40% | 92,120,089 |
| Oct 2025 | $83.09 | $110.16 | $80.53 | $102.21 | +21.88% | 138,278,525 |
| Sep 2025 | $74.41 | $89.13 | $73.20 | $83.86 | +8.36% | 101,237,052 |
| Aug 2025 | $72.91 | $83.02 | $68.96 | $77.39 | +3.28% | 83,850,333 |
| Jul 2025 | $73.57 | $80.32 | $69.32 | $74.93 | +0.94% | 109,299,405 |
| Jun 2025 | $58.80 | $75.42 | $58.18 | $74.23 | +26.82% | 123,589,804 |
| May 2025 | $46.00 | $62.27 | $44.52 | $58.53 | +29.63% | 130,511,225 |
| Apr 2025 | $41.85 | $45.98 | $35.00 | $45.15 | +9.69% | 83,938,053 |
| Mar 2025 | $44.64 | $46.21 | $39.31 | $41.16 | -6.54% | 80,139,438 |
| Feb 2025 | $47.44 | $51.25 | $42.36 | $44.04 | -10.92% | 84,370,774 |
| Jan 2025 | $51.27 | $58.33 | $46.54 | $49.44 | -3.79% | 99,350,171 |
| Dec 2024 | $60.10 | $62.55 | $50.85 | $51.39 | -13.56% | 67,553,610 |
| Nov 2024 | $53.04 | $60.98 | $50.16 | $59.45 | +13.85% | 94,774,124 |
| Oct 2024 | $48.07 | $58.72 | $47.64 | $52.22 | +9.34% | 108,099,878 |
| Sep 2024 | $40.00 | $49.28 | $35.89 | $47.76 | +16.94% | 91,816,256 |
| Aug 2024 | $44.35 | $44.45 | $35.43 | $40.84 | -10.22% | 100,546,941 |
| Jul 2024 | $49.68 | $54.21 | $43.57 | $45.49 | -7.54% | 70,725,308 |
| Jun 2024 | $55.73 | $56.08 | $48.81 | $49.20 | -11.37% | 54,619,207 |
| May 2024 | $47.67 | $56.24 | $46.63 | $55.51 | +21.65% | 81,179,164 |
| Apr 2024 | $44.50 | $52.64 | $44.23 | $45.63 | +5.33% | 102,677,064 |
| Mar 2024 | $40.68 | $44.47 | $39.02 | $43.32 | +6.88% | 85,602,656 |
| Feb 2024 | $49.91 | $51.33 | $39.74 | $40.53 | -15.12% | 116,497,525 |
| Jan 2024 | $43.05 | $51.22 | $41.17 | $47.75 | +10.79% | 118,197,914 |
| Dec 2023 | $45.72 | $46.95 | $42.64 | $43.10 | -6.14% | 96,463,928 |
| Nov 2023 | $41.46 | $46.09 | $39.65 | $45.92 | +12.25% | 98,758,311 |
| Oct 2023 | $39.65 | $41.51 | $35.18 | $40.91 | +3.20% | 126,492,602 |
| Sep 2023 | $37.37 | $42.17 | $35.90 | $39.64 | +7.14% | 104,213,078 |
| Aug 2023 | $34.85 | $37.40 | $31.58 | $37.00 | +5.23% | 92,134,170 |
| Jul 2023 | $31.23 | $35.24 | $29.17 | $35.16 | +12.22% | 73,664,869 |
| Jun 2023 | $27.99 | $33.00 | $27.99 | $31.33 | +12.54% | 117,863,212 |
| May 2023 | $27.47 | $29.06 | $26.15 | $27.84 | +1.27% | 84,099,462 |
| Apr 2023 | $26.64 | $27.68 | $24.64 | $27.49 | +5.04% | 65,741,094 |
| Mar 2023 | $27.38 | $28.58 | $23.69 | $26.17 | -4.28% | 97,683,438 |
| Feb 2023 | $27.96 | $29.73 | $26.47 | $27.34 | -2.39% | 92,227,737 |
| Jan 2023 | $22.72 | $28.24 | $22.16 | $28.01 | +23.56% | 91,360,007 |
| Dec 2022 | $24.53 | $24.74 | $21.22 | $22.67 | -7.01% | 89,450,481 |
| Nov 2022 | $24.35 | $25.14 | $22.34 | $24.38 | +2.78% | 93,547,653 |
| Oct 2022 | $27.26 | $28.43 | $21.02 | $23.72 | -10.52% | 203,395,120 |
| Sep 2022 | $28.65 | $31.29 | $24.66 | $26.51 | -9.06% | 137,685,773 |
| Aug 2022 | $25.40 | $29.95 | $21.97 | $29.15 | +13.12% | 140,311,037 |
| Jul 2022 | $20.85 | $25.88 | $20.35 | $25.77 | +22.60% | 103,097,827 |
| Jun 2022 | $24.59 | $28.28 | $20.34 | $21.02 | -14.10% | 145,435,359 |
| May 2022 | $25.32 | $27.61 | $20.02 | $24.47 | -5.19% | 160,677,576 |
| Apr 2022 | $29.49 | $32.49 | $25.21 | $25.81 | -11.31% | 161,441,063 |
| Mar 2022 | $25.00 | $30.49 | $22.29 | $29.10 | +18.39% | 250,524,037 |
| Feb 2022 | $19.68 | $24.73 | $19.04 | $24.58 | +26.51% | 124,883,711 |
| Jan 2022 | $22.61 | $26.54 | $18.03 | $19.43 | -10.91% | 143,085,681 |
| Dec 2021 | $23.70 | $23.86 | $20.02 | $21.81 | -5.91% | 97,408,066 |
| Nov 2021 | $24.58 | $28.49 | $22.80 | $23.18 | -4.61% | 117,957,948 |
| Oct 2021 | $21.85 | $27.42 | $20.96 | $24.30 | +11.83% | 160,804,806 |
| Sep 2021 | $18.65 | $26.57 | $18.57 | $21.73 | +17.33% | 257,510,786 |
| Aug 2021 | $18.13 | $18.63 | $15.34 | $18.52 | +4.04% | 64,906,713 |
| Jul 2021 | $19.51 | $19.74 | $16.00 | $17.80 | -7.19% | 76,778,401 |
| Jun 2021 | $20.15 | $21.95 | $18.41 | $19.18 | -3.96% | 104,394,683 |
| May 2021 | $17.02 | $20.87 | $16.97 | $19.97 | +18.80% | 104,827,978 |
| Apr 2021 | $17.02 | $18.55 | $15.49 | $16.81 | +1.20% | 87,925,749 |
| Mar 2021 | $16.06 | $19.71 | $14.50 | $16.61 | +6.07% | 167,266,433 |
| Feb 2021 | $12.60 | $17.18 | $12.49 | $15.66 | +26.09% | 145,292,524 |
| Jan 2021 | $13.46 | $14.87 | $12.16 | $12.42 | -7.31% | 97,064,333 |
| Dec 2020 | $10.19 | $14.42 | $9.78 | $13.40 | +33.73% | 111,390,348 |
| Nov 2020 | $9.55 | $10.37 | $9.01 | $10.02 | +5.36% | 43,448,333 |
| Oct 2020 | $10.10 | $10.12 | $9.24 | $9.51 | -5.84% | 36,607,891 |
| Sep 2020 | $11.63 | $11.69 | $9.91 | $10.10 | -12.71% | 38,129,029 |
| Aug 2020 | $10.22 | $11.80 | $10.05 | $11.57 | +13.88% | 43,662,971 |
| Jul 2020 | $10.24 | $12.33 | $9.99 | $10.16 | -0.88% | 74,373,064 |
| Jun 2020 | $10.87 | $10.98 | $9.65 | $10.25 | -5.70% | 52,058,502 |
| May 2020 | $9.81 | $11.26 | $9.66 | $10.87 | +9.14% | 61,039,220 |
| Apr 2020 | $7.54 | $10.41 | $7.36 | $9.96 | +30.37% | 89,214,531 |
| Mar 2020 | $8.71 | $8.87 | $5.30 | $7.64 | -11.98% | 91,241,903 |
| Feb 2020 | $8.07 | $9.59 | $8.00 | $8.68 | +7.56% | 50,896,971 |
| Jan 2020 | $8.90 | $9.34 | $8.05 | $8.07 | -9.33% | 47,703,027 |
| Dec 2019 | $9.17 | $9.83 | $8.61 | $8.90 | -3.78% | 48,044,110 |
| Nov 2019 | $8.72 | $10.09 | $8.71 | $9.25 | +3.58% | 29,738,853 |
| Oct 2019 | $9.43 | $9.72 | $8.81 | $8.93 | -6.00% | 49,080,273 |
| Sep 2019 | $8.65 | $9.81 | $8.63 | $9.50 | +8.32% | 43,514,054 |
| Aug 2019 | $9.15 | $9.19 | $8.03 | $8.77 | -4.57% | 52,337,130 |
| Jul 2019 | $10.76 | $11.19 | $8.99 | $9.19 | -14.35% | 65,312,932 |
| Jun 2019 | $10.17 | $10.78 | $10.03 | $10.73 | +6.34% | 35,558,044 |
| May 2019 | $10.86 | $11.11 | $9.91 | $10.09 | -8.61% | 48,094,479 |
| Apr 2019 | $11.89 | $12.12 | $10.90 | $11.04 | -6.36% | 36,974,896 |
| Mar 2019 | $11.66 | $12.59 | $11.29 | $11.79 | +1.73% | 33,466,810 |
| Feb 2019 | $12.22 | $13.04 | $11.52 | $11.59 | -4.37% | 39,373,820 |
| Jan 2019 | $11.09 | $12.47 | $10.95 | $12.12 | +6.78% | 40,473,663 |
| Dec 2018 | $12.19 | $12.29 | $10.61 | $11.35 | -4.46% | 38,821,733 |
| Nov 2018 | $10.83 | $12.78 | $10.76 | $11.88 | +10.82% | 53,442,157 |
| Oct 2018 | $11.49 | $12.38 | $10.19 | $10.72 | -5.96% | 54,744,787 |
| Sep 2018 | $10.33 | $11.96 | $9.39 | $11.40 | +9.51% | 49,881,044 |
| Aug 2018 | $10.70 | $11.29 | $10.13 | $10.41 | -3.61% | 34,332,039 |
| Jul 2018 | $11.08 | $12.15 | $10.45 | $10.80 | -4.00% | 44,684,816 |
| Jun 2018 | $10.40 | $12.19 | $10.36 | $11.25 | +8.91% | 50,472,070 |
| May 2018 | $10.54 | $11.68 | $10.31 | $10.33 | -1.90% | 47,200,014 |
| Apr 2018 | $9.05 | $10.67 | $9.02 | $10.53 | +15.84% | 52,364,874 |
| Mar 2018 | $8.80 | $9.52 | $8.73 | $9.09 | +3.06% | 30,771,925 |
| Feb 2018 | $9.20 | $9.48 | $8.34 | $8.82 | -4.13% | 43,221,909 |
| Jan 2018 | $9.29 | $9.98 | $8.79 | $9.20 | -0.33% | 48,901,187 |
| Dec 2017 | $9.46 | $11.18 | $9.15 | $9.23 | -1.60% | 48,227,365 |
| Nov 2017 | $8.24 | $10.06 | $8.18 | $9.38 | +15.23% | 51,929,802 |
| Oct 2017 | $9.65 | $9.86 | $7.68 | $8.14 | -15.82% | 55,440,930 |
| Sep 2017 | $10.09 | $10.35 | $9.59 | $9.67 | -3.59% | 31,977,574 |
| Aug 2017 | $10.28 | $10.34 | $9.55 | $10.03 | -2.15% | 40,895,753 |
| Jul 2017 | $9.12 | $10.68 | $9.08 | $10.25 | +12.64% | 38,069,309 |
| Jun 2017 | $9.23 | $9.70 | $8.95 | $9.10 | -1.30% | 42,475,820 |
| May 2017 | $9.61 | $10.11 | $9.03 | $9.22 | -3.86% | 45,599,276 |
| Apr 2017 | $11.08 | $11.91 | $9.33 | $9.59 | -13.37% | 45,623,328 |
| Mar 2017 | $11.18 | $11.38 | $10.55 | $11.07 | -0.18% | 57,380,222 |
| Feb 2017 | $11.42 | $12.37 | $10.34 | $11.09 | -13.02% | 76,576,380 |
| Jan 2017 | $10.50 | $13.36 | $10.23 | $12.75 | +21.78% | 102,816,334 |
| Dec 2016 | $9.29 | $10.90 | $9.29 | $10.47 | +13.93% | 64,115,229 |
| Nov 2016 | $7.74 | $9.43 | $7.41 | $9.19 | +19.35% | 67,684,581 |
| Oct 2016 | $8.56 | $8.62 | $7.45 | $7.70 | -10.05% | 49,396,750 |
| Sep 2016 | $9.19 | $9.59 | $8.33 | $8.56 | -7.16% | 49,046,600 |
| Aug 2016 | $9.55 | $9.92 | $9.07 | $9.22 | -3.56% | 40,583,100 |
| Jul 2016 | $10.93 | $11.05 | $9.38 | $9.56 | -12.85% | 42,253,400 |
| Jun 2016 | $11.56 | $12.43 | $10.41 | $10.97 | -5.67% | 34,346,800 |
| May 2016 | $12.55 | $12.56 | $11.23 | $11.63 | -7.03% | 30,992,500 |
| Apr 2016 | $12.58 | $13.50 | $11.84 | $12.51 | -2.57% | 41,752,400 |
| Mar 2016 | $12.25 | $13.59 | $11.57 | $12.84 | +6.03% | 50,773,000 |
| Feb 2016 | $12.00 | $12.54 | $10.41 | $12.11 | -0.25% | 31,655,900 |
| Jan 2016 | $11.95 | $12.15 | $10.31 | $12.14 | -1.54% | 30,083,600 |
| Dec 2015 | $12.20 | $12.61 | $11.26 | $12.33 | +0.90% | 32,081,600 |
| Nov 2015 | $13.55 | $13.99 | $11.92 | $12.22 | -13.76% | 32,684,900 |
| Oct 2015 | $12.39 | $14.52 | $11.92 | $14.17 | +16.43% | 32,388,400 |
| Sep 2015 | $13.75 | $14.59 | $11.60 | $12.17 | -13.44% | 41,758,300 |
| Aug 2015 | $13.68 | $14.79 | $12.38 | $14.06 | +2.40% | 41,246,600 |
| Jul 2015 | $14.33 | $14.60 | $12.88 | $13.73 | -3.85% | 47,267,700 |
| Jun 2015 | $15.04 | $15.74 | $14.08 | $14.28 | -4.74% | 25,955,600 |
| May 2015 | $17.54 | $17.57 | $14.68 | $14.99 | -14.73% | 39,299,000 |
| Apr 2015 | $14.08 | $17.77 | $14.03 | $17.58 | +26.20% | 49,016,000 |
| Mar 2015 | $15.31 | $15.41 | $13.62 | $13.93 | -9.84% | 34,366,700 |
| Feb 2015 | $14.25 | $16.26 | $14.22 | $15.45 | +10.20% | 37,063,100 |
| Jan 2015 | $16.34 | $16.56 | $13.63 | $14.02 | -14.56% | 40,883,800 |
| Dec 2014 | $18.56 | $18.74 | $14.82 | $16.41 | -11.73% | 44,598,300 |
| Nov 2014 | $17.25 | $19.97 | $16.13 | $18.59 | +6.96% | 45,577,000 |
| Oct 2014 | $17.64 | $17.77 | $15.55 | $17.38 | -1.59% | 46,740,000 |
| Sep 2014 | $19.23 | $19.95 | $17.50 | $17.66 | -9.76% | 38,469,300 |
| Aug 2014 | $20.11 | $20.83 | $18.99 | $19.57 | -2.93% | 29,716,300 |
| Jul 2014 | $19.71 | $21.67 | $18.86 | $20.16 | +2.80% | 38,635,900 |
| Jun 2014 | $20.03 | $20.21 | $18.49 | $19.61 | -1.95% | 30,455,400 |
| May 2014 | $21.28 | $21.46 | $18.95 | $20.00 | -6.06% | 36,696,600 |
| Apr 2014 | $22.90 | $24.98 | $20.42 | $21.29 | -7.03% | 47,763,700 |
| Mar 2014 | $23.96 | $25.84 | $22.46 | $22.90 | -5.61% | 55,251,600 |
| Feb 2014 | $20.95 | $24.50 | $19.74 | $24.26 | +14.33% | 67,359,500 |
| Jan 2014 | $20.72 | $23.19 | $19.75 | $21.22 | +2.17% | 47,213,600 |
| Dec 2013 | $20.27 | $21.30 | $19.95 | $20.77 | +1.27% | 29,559,100 |
| Nov 2013 | $18.97 | $20.93 | $18.47 | $20.51 | +7.95% | 32,848,400 |
| Oct 2013 | $18.01 | $19.70 | $17.27 | $19.00 | +5.15% | 33,152,900 |
| Sep 2013 | $19.28 | $20.69 | $18.00 | $18.07 | -5.09% | 21,373,400 |
| Aug 2013 | $20.61 | $20.61 | $19.02 | $19.04 | -6.30% | 20,080,400 |
| Jul 2013 | $20.79 | $22.36 | $20.28 | $20.32 | -1.65% | 26,604,800 |
| Jun 2013 | $21.70 | $21.88 | $19.93 | $20.66 | -4.66% | 26,302,200 |
| May 2013 | $18.65 | $22.83 | $18.44 | $21.67 | +11.07% | 34,652,500 |
| Apr 2013 | $20.75 | $20.89 | $17.38 | $19.51 | -6.11% | 37,628,400 |
| Mar 2013 | $21.18 | $21.78 | $20.34 | $20.78 | -2.53% | 28,918,700 |
| Feb 2013 | $21.71 | $22.87 | $20.56 | $21.32 | -1.07% | 38,313,500 |
| Jan 2013 | $20.22 | $21.89 | $19.32 | $21.55 | +9.28% | 32,530,200 |
| Dec 2012 | $18.24 | $20.88 | $18.06 | $19.72 | +8.47% | 33,493,900 |
| Nov 2012 | $18.82 | $18.86 | $16.41 | $18.18 | -6.05% | 39,367,600 |
| Oct 2012 | $19.67 | $20.08 | $18.44 | $19.35 | -0.51% | 31,559,200 |
| Sep 2012 | $21.71 | $22.75 | $19.20 | $19.45 | -11.02% | 35,009,800 |
| Aug 2012 | $21.02 | $23.23 | $19.91 | $21.86 | +4.59% | 41,600,400 |
| Jul 2012 | $21.87 | $22.92 | $20.88 | $20.90 | -4.78% | 39,174,200 |
| Jun 2012 | $18.65 | $22.39 | $18.20 | $21.95 | +14.50% | 39,704,500 |
| May 2012 | $22.62 | $23.84 | $18.30 | $19.17 | -13.26% | 56,404,100 |
| Apr 2012 | $21.26 | $22.56 | $19.54 | $22.10 | +2.84% | 49,699,400 |
| Mar 2012 | $24.55 | $25.06 | $20.71 | $21.49 | -12.50% | 64,612,800 |
| Feb 2012 | $23.24 | $26.45 | $21.89 | $24.56 | +5.54% | 54,863,900 |
| Jan 2012 | $18.68 | $24.08 | $18.40 | $23.27 | +28.92% | 56,047,500 |
| Dec 2011 | $18.76 | $19.68 | $16.96 | $18.05 | -4.70% | 43,339,600 |
| Nov 2011 | $20.52 | $21.86 | $16.59 | $18.94 | -11.62% | 55,358,700 |
| Oct 2011 | $17.90 | $23.12 | $16.68 | $21.43 | +16.98% | 56,033,700 |
| Sep 2011 | $23.50 | $23.82 | $17.46 | $18.32 | -21.17% | 45,094,800 |
| Aug 2011 | $27.15 | $27.23 | $20.55 | $23.24 | -12.50% | 70,127,400 |
| Jul 2011 | $26.53 | $28.68 | $24.90 | $26.56 | +0.80% | 39,275,600 |
| Jun 2011 | $27.86 | $28.95 | $23.13 | $26.35 | -6.09% | 68,500,800 |
| May 2011 | $29.44 | $31.25 | $26.00 | $28.06 | -4.82% | 62,495,400 |
| Apr 2011 | $30.33 | $31.29 | $27.34 | $29.48 | -1.86% | 59,654,500 |
| Mar 2011 | $40.82 | $41.43 | $28.08 | $30.04 | -26.26% | 183,783,200 |
| Feb 2011 | $42.35 | $44.81 | $39.83 | $40.74 | -1.76% | 50,949,700 |
| Jan 2011 | $40.94 | $41.83 | $36.95 | $41.47 | +2.70% | 46,637,600 |
| Dec 2010 | $37.02 | $40.94 | $36.57 | $40.38 | +11.33% | 48,651,400 |
| Nov 2010 | $31.18 | $38.56 | $30.96 | $36.27 | +17.15% | 62,684,100 |
| Oct 2010 | $27.96 | $31.35 | $27.43 | $30.96 | +11.65% | 30,860,000 |
| Sep 2010 | $24.81 | $27.88 | $24.68 | $27.73 | +13.79% | 26,113,800 |
| Aug 2010 | $26.13 | $26.75 | $23.93 | $24.37 | -4.39% | 40,073,200 |
| Jul 2010 | $21.31 | $26.03 | $20.70 | $25.49 | +19.78% | 39,843,800 |
| Jun 2010 | $24.21 | $24.34 | $21.26 | $21.28 | -12.93% | 43,478,200 |
| May 2010 | $24.89 | $25.58 | $22.41 | $24.44 | -0.69% | 56,813,900 |
| Apr 2010 | $27.64 | $27.67 | $24.25 | $24.61 | -10.22% | 41,981,300 |
| Mar 2010 | $27.50 | $28.89 | $26.46 | $27.41 | -0.25% | 41,592,800 |
| Feb 2010 | $27.39 | $29.65 | $25.31 | $27.48 | +1.51% | 46,584,400 |
| Jan 2010 | $32.88 | $33.74 | $26.87 | $27.07 | -15.85% | 33,986,800 |
| Dec 2009 | $29.19 | $33.10 | $28.82 | $32.17 | +11.70% | 39,991,200 |
| Nov 2009 | $27.87 | $30.45 | $26.66 | $28.80 | +5.84% | 39,836,000 |
| Oct 2009 | $27.84 | $32.17 | $25.62 | $27.21 | -2.12% | 52,073,000 |
| Sep 2009 | $26.47 | $30.88 | $25.39 | $27.80 | +4.59% | 39,010,400 |
| Aug 2009 | $28.17 | $29.66 | $26.02 | $26.58 | -3.87% | 32,572,700 |
| Jul 2009 | $25.88 | $27.95 | $22.61 | $27.65 | +8.01% | 35,514,500 |
| Jun 2009 | $28.03 | $29.60 | $23.23 | $25.60 | -7.25% | 54,612,700 |
| May 2009 | $22.79 | $28.31 | $22.49 | $27.60 | +21.11% | 64,929,100 |
| Apr 2009 | $16.92 | $23.47 | $16.35 | $22.79 | +32.73% | 56,812,600 |
| Mar 2009 | $14.29 | $18.45 | $13.20 | $17.17 | +17.76% | 76,391,500 |
| Feb 2009 | $16.30 | $17.50 | $12.85 | $14.58 | -11.74% | 74,397,800 |
| Jan 2009 | $17.56 | $20.97 | $15.87 | $16.52 | -4.23% | 60,804,300 |
| Dec 2008 | $17.14 | $18.80 | $13.50 | $17.25 | +0.12% | 58,676,200 |
| Nov 2008 | $16.25 | $19.11 | $11.78 | $17.23 | +6.23% | 64,972,100 |
| Oct 2008 | $22.46 | $22.62 | $12.00 | $16.22 | -27.30% | 129,109,000 |
| Sep 2008 | $29.43 | $29.54 | $20.39 | $22.31 | -25.83% | 98,301,100 |
| Aug 2008 | $35.93 | $36.16 | $27.56 | $30.08 | -16.28% | 70,133,700 |
| Jul 2008 | $42.92 | $43.50 | $34.73 | $35.93 | -16.19% | 73,925,400 |
| Jun 2008 | $40.97 | $43.60 | $36.33 | $42.87 | +4.69% | 65,741,700 |
| May 2008 | $34.44 | $44.00 | $33.65 | $40.95 | +17.03% | 58,019,700 |
| Apr 2008 | $32.56 | $38.87 | $32.56 | $34.99 | +6.22% | 52,636,100 |
| Mar 2008 | $38.95 | $40.45 | $31.48 | $32.94 | -16.08% | 54,622,700 |
| Feb 2008 | $33.81 | $40.63 | $31.21 | $39.25 | +16.09% | 70,443,500 |
| Jan 2008 | $40.16 | $42.12 | $30.78 | $33.81 | -15.07% | 64,578,800 |
| Dec 2007 | $41.40 | $41.40 | $34.98 | $39.81 | -3.77% | 50,959,100 |
| Nov 2007 | $45.96 | $50.72 | $39.20 | $41.37 | -15.66% | 70,868,000 |
| Oct 2007 | $46.24 | $52.33 | $41.23 | $49.05 | +6.08% | 70,048,900 |
| Sep 2007 | $40.38 | $47.54 | $38.99 | $46.24 | +14.51% | 53,821,300 |
| Aug 2007 | $40.40 | $41.20 | $34.22 | $40.38 | -0.98% | 78,772,700 |
| Jul 2007 | $50.10 | $52.56 | $38.80 | $40.78 | -19.63% | 94,977,000 |
| Jun 2007 | $52.24 | $56.00 | $46.75 | $50.74 | -2.37% | 59,879,300 |
| May 2007 | $46.77 | $52.54 | $46.04 | $51.97 | +11.48% | 61,049,900 |
| Apr 2007 | $41.10 | $48.63 | $40.19 | $46.62 | +13.87% | 73,881,500 |
| Mar 2007 | $36.69 | $41.35 | $35.22 | $40.94 | +10.62% | 47,560,300 |
| Feb 2007 | $38.31 | $39.70 | $35.79 | $37.01 | -2.94% | 45,181,600 |
| Jan 2007 | $41.45 | $41.47 | $36.40 | $38.13 | -5.74% | 41,322,400 |
| Dec 2006 | $38.26 | $41.25 | $37.80 | $40.45 | +6.39% | 41,128,200 |
| Nov 2006 | $34.50 | $38.27 | $30.90 | $38.02 | +8.23% | 72,226,400 |
| Oct 2006 | $36.30 | $39.47 | $31.98 | $35.13 | -3.94% | 67,348,800 |
| Sep 2006 | $41.05 | $42.56 | $34.75 | $36.57 | -10.70% | 41,344,800 |
| Aug 2006 | $39.90 | $41.45 | $37.35 | $40.95 | +2.63% | 31,130,000 |
| Jul 2006 | $40.10 | $42.25 | $36.76 | $39.90 | -0.18% | 31,400,900 |
| Jun 2006 | $40.63 | $44.67 | $34.01 | $39.97 | -3.64% | 57,555,200 |
| May 2006 | $40.65 | $45.34 | $35.19 | $41.48 | +2.04% | 61,019,700 |
| Apr 2006 | $36.30 | $43.44 | $36.30 | $40.65 | +12.92% | 38,452,900 |
| Mar 2006 | $37.25 | $39.25 | $31.50 | $36.00 | -3.02% | 48,762,400 |
| Feb 2006 | $20.53 | $37.75 | $16.74 | $37.12 | +87.76% | 145,310,100 |
| Jan 2006 | $16.01 | $20.06 | $15.85 | $19.77 | -37.62% | 103,765,200 |
| Dec 2005 | $28.49 | $32.20 | $28.33 | $31.70 | +11.29% | 38,108,400 |
| Nov 2005 | $24.10 | $28.90 | $23.79 | $28.48 | +19.16% | 38,571,200 |
| Oct 2005 | $26.66 | $28.12 | $23.05 | $23.90 | -10.65% | 47,589,400 |
| Sep 2005 | $25.38 | $27.80 | $24.57 | $26.75 | +6.26% | 39,527,200 |
| Aug 2005 | $23.46 | $25.80 | $21.68 | $25.18 | +7.24% | 37,123,800 |
| Jul 2005 | $22.43 | $25.23 | $21.68 | $23.48 | +4.92% | 33,843,000 |
| Jun 2005 | $20.75 | $22.68 | $19.88 | $22.38 | +8.22% | 33,679,200 |
| May 2005 | $18.50 | $22.16 | $18.29 | $20.68 | +6.35% | 40,699,800 |
| Apr 2005 | $22.42 | $22.89 | $17.90 | $19.44 | -12.12% | 46,322,000 |
| Mar 2005 | $23.00 | $24.75 | $19.73 | $22.12 | -3.00% | 54,165,000 |
| Feb 2005 | $17.25 | $24.46 | $17.18 | $22.81 | +32.78% | 45,801,600 |
| Jan 2005 | $17.54 | $18.60 | $15.43 | $17.18 | -1.73% | 44,178,800 |
| Dec 2004 | $16.29 | $17.61 | $14.25 | $17.48 | +6.35% | 37,818,000 |
| Nov 2004 | $13.64 | $16.96 | $13.37 | $16.43 | +21.61% | 24,526,800 |
| Oct 2004 | $13.33 | $14.42 | $12.85 | $13.51 | +2.32% | 28,683,000 |
| Sep 2004 | $10.91 | $13.41 | $10.91 | $13.21 | +21.37% | 18,930,000 |
| Aug 2004 | $10.00 | $11.17 | $9.62 | $10.88 | +9.73% | 16,165,200 |
| Jul 2004 | $9.81 | $10.13 | $9.28 | $9.92 | +1.52% | 10,327,800 |
| Jun 2004 | $8.59 | $9.77 | $8.40 | $9.77 | +12.06% | 9,518,400 |
| May 2004 | $7.21 | $8.80 | $7.21 | $8.72 | +20.15% | 11,954,400 |
| Apr 2004 | $8.29 | $8.53 | $7.25 | $7.26 | -12.52% | 13,444,200 |
| Mar 2004 | $8.03 | $8.43 | $7.45 | $8.29 | +4.25% | 16,496,400 |
| Feb 2004 | $7.56 | $8.21 | $7.15 | $7.96 | +5.20% | 12,525,600 |
| Jan 2004 | $9.77 | $10.17 | $7.26 | $7.56 | -21.23% | 28,623,600 |
| Dec 2003 | $8.47 | $9.83 | $8.21 | $9.60 | +13.54% | 24,609,600 |
| Nov 2003 | $7.18 | $8.58 | $6.99 | $8.46 | +17.13% | 4,655,400 |
| Oct 2003 | $5.85 | $7.23 | $5.85 | $7.22 | +24.13% | 4,653,600 |
| Sep 2003 | $5.79 | $6.08 | $5.57 | $5.82 | +0.98% | 4,898,400 |
| Aug 2003 | $5.21 | $5.76 | $5.12 | $5.76 | +11.09% | 3,161,400 |
| Jul 2003 | $5.38 | $5.50 | $5.00 | $5.18 | -4.31% | 2,487,600 |
| Jun 2003 | $4.92 | $5.86 | $4.92 | $5.42 | +10.17% | 3,661,800 |
| May 2003 | $4.30 | $4.93 | $4.25 | $4.92 | +13.94% | 2,527,800 |
| Apr 2003 | $4.63 | $4.64 | $3.39 | $4.32 | -5.89% | 4,047,000 |
| Mar 2003 | $4.03 | $4.60 | $3.88 | $4.59 | +14.01% | 1,506,000 |
| Feb 2003 | $4.03 | $4.12 | $3.85 | $4.02 | -0.29% | 1,345,200 |
| Jan 2003 | $4.01 | $4.33 | $3.94 | $4.03 | +1.04% | 2,391,000 |
| Dec 2002 | $3.89 | $4.30 | $3.48 | $3.99 | +5.04% | 4,151,400 |
| Nov 2002 | $3.61 | $3.84 | $3.30 | $3.80 | +2.66% | 3,397,800 |
| Oct 2002 | $2.92 | $3.77 | $2.92 | $3.70 | +28.53% | 4,583,400 |
| Sep 2002 | $3.33 | $3.37 | $2.65 | $2.88 | -13.82% | 5,721,000 |
| Aug 2002 | $3.11 | $3.46 | $2.86 | $3.34 | +6.09% | 3,641,400 |
| Jul 2002 | $4.27 | $4.32 | $3.11 | $3.15 | -26.32% | 2,548,800 |
| Jun 2002 | $4.53 | $4.77 | $4.00 | $4.28 | -6.56% | 3,006,600 |
| May 2002 | $4.51 | $4.91 | $4.33 | $4.58 | +1.48% | 2,387,400 |
| Apr 2002 | $4.82 | $5.02 | $4.38 | $4.51 | -6.60% | 2,442,600 |
| Mar 2002 | $4.60 | $5.12 | $4.59 | $4.83 | +5.12% | 2,257,800 |
| Feb 2002 | $4.36 | $4.73 | $4.28 | $4.59 | +4.95% | 1,717,800 |
| Jan 2002 | $4.10 | $4.41 | $3.88 | $4.38 | +6.02% | 1,806,000 |
| Dec 2001 | $3.80 | $4.33 | $3.75 | $4.13 | +7.10% | 2,279,400 |
| Nov 2001 | $3.83 | $4.23 | $3.76 | $3.85 | +3.49% | 1,675,800 |
| Oct 2001 | $3.79 | $4.03 | $3.68 | $3.72 | -1.85% | 1,806,000 |
| Sep 2001 | $3.85 | $4.11 | $3.62 | $3.79 | -1.94% | 1,468,200 |
| Aug 2001 | $3.31 | $3.96 | $3.31 | $3.87 | +17.10% | 2,175,600 |
| Jul 2001 | $3.48 | $3.83 | $3.21 | $3.30 | -4.71% | 4,771,200 |
| Jun 2001 | $4.33 | $4.50 | $3.22 | $3.47 | -19.69% | 5,244,000 |
| May 2001 | $3.96 | $4.74 | $3.68 | $4.32 | +8.37% | 7,913,400 |
| Apr 2001 | $3.29 | $4.19 | $3.25 | $3.98 | +21.81% | 3,890,400 |
| Mar 2001 | $3.21 | $3.39 | $2.97 | $3.27 | +1.82% | 1,815,600 |
| Feb 2001 | $2.97 | $3.34 | $2.96 | $3.21 | +6.94% | 1,309,200 |
| Jan 2001 | $2.92 | $3.17 | $2.65 | $3.00 | +2.97% | 624,600 |
| Dec 2000 | $2.73 | $3.07 | $2.58 | $2.92 | +6.06% | 1,154,400 |
| Nov 2000 | $2.47 | $2.85 | $2.38 | $2.75 | +11.87% | 1,249,200 |
| Oct 2000 | $2.23 | $2.52 | $2.17 | $2.46 | +11.32% | 1,156,200 |
| Sep 2000 | $2.19 | $2.54 | $2.17 | $2.21 | +1.92% | 2,322,600 |
| Aug 2000 | $1.98 | $2.41 | $1.96 | $2.17 | +8.34% | 1,420,200 |
| Jul 2000 | $2.04 | $2.21 | $1.93 | $2.00 | -2.04% | 399,000 |
| Jun 2000 | $2.32 | $2.42 | $1.96 | $2.04 | -10.91% | 547,800 |
| May 2000 | $2.08 | $2.56 | $2.07 | $2.29 | +11.11% | 3,303,000 |
| Apr 2000 | $1.75 | $2.13 | $1.70 | $2.06 | +19.27% | 2,461,800 |
| Mar 2000 | $2.09 | $2.09 | $1.73 | $1.73 | -18.63% | 1,909,200 |
| Feb 2000 | $2.32 | $2.39 | $2.04 | $2.13 | -8.93% | 851,400 |
| Jan 2000 | $2.56 | $2.63 | $2.13 | $2.33 | -7.44% | 794,400 |
| Dec 1999 | $2.52 | $2.67 | $2.40 | $2.52 | -0.41% | 746,400 |
| Nov 1999 | $2.80 | $2.94 | $2.50 | $2.53 | -9.33% | 1,036,800 |
| Oct 1999 | $3.04 | $3.15 | $2.42 | $2.79 | -9.15% | 468,000 |
| Sep 1999 | $3.14 | $3.15 | $2.85 | $3.07 | -2.64% | 345,000 |
| Aug 1999 | $2.94 | $3.25 | $2.88 | $3.16 | +5.94% | 753,000 |
| Jul 1999 | $3.42 | $3.50 | $2.98 | $2.98 | -13.85% | 700,200 |
| Jun 1999 | $3.43 | $3.71 | $3.34 | $3.46 | -0.30% | 390,000 |
| May 1999 | $3.57 | $3.79 | $3.34 | $3.47 | -1.77% | 380,400 |
| Apr 1999 | $3.65 | $4.09 | $3.39 | $3.53 | -3.14% | 478,800 |
| Mar 1999 | $3.66 | $4.04 | $3.33 | $3.65 | +2.04% | 801,000 |
| Feb 1999 | $3.88 | $4.06 | $3.50 | $3.57 | -7.30% | 528,000 |
| Jan 1999 | $3.01 | $4.45 | $3.01 | $3.85 | +29.82% | 617,400 |
| Dec 1998 | $3.15 | $3.21 | $2.59 | $2.97 | -4.36% | 641,400 |
| Nov 1998 | $3.19 | $3.67 | $3.06 | $3.10 | -1.32% | 567,600 |
| Oct 1998 | $2.96 | $3.19 | $2.69 | $3.15 | +4.86% | 655,200 |
| Sep 1998 | $3.04 | $3.21 | $2.83 | $3.00 | 0.00% | 375,000 |
| Aug 1998 | $3.81 | $3.81 | $2.75 | $3.00 | -21.31% | 450,000 |
| Jul 1998 | $4.67 | $4.81 | $3.66 | $3.81 | -18.67% | 708,600 |
| Jun 1998 | $4.85 | $4.85 | $4.17 | $4.69 | -4.66% | 435,600 |
| May 1998 | $5.42 | $5.63 | $4.67 | $4.92 | -10.61% | 289,800 |
| Apr 1998 | $5.13 | $5.65 | $4.98 | $5.50 | +6.67% | 754,800 |
| Mar 1998 | $5.00 | $5.56 | $4.85 | $5.16 | +3.56% | 199,800 |
| Feb 1998 | $5.29 | $5.46 | $4.77 | $4.98 | -4.40% | 142,200 |
| Jan 1998 | $5.42 | $5.42 | $4.58 | $5.21 | -3.10% | 390,000 |
| Dec 1997 | $5.94 | $6.06 | $4.71 | $5.38 | -9.16% | 880,800 |
| Nov 1997 | $6.38 | $6.54 | $5.92 | $5.92 | -5.18% | 634,800 |
| Oct 1997 | $6.29 | $6.81 | $5.67 | $6.24 | -0.17% | 711,600 |
| Sep 1997 | $5.77 | $6.25 | $5.48 | $6.25 | +7.53% | 388,800 |
| Aug 1997 | $6.33 | $6.58 | $5.75 | $5.81 | -9.42% | 326,400 |
| Jul 1997 | $6.25 | $6.67 | $5.90 | $6.42 | +2.67% | 1,288,200 |
| Jun 1997 | $6.58 | $6.58 | $6.08 | $6.25 | -4.46% | 151,200 |
| May 1997 | $5.67 | $6.60 | $5.67 | $6.54 | +16.30% | 324,600 |
| Apr 1997 | $6.33 | $6.38 | $5.17 | $5.63 | -12.62% | 378,000 |
| Mar 1997 | $6.21 | $6.92 | $6.19 | $6.44 | +4.04% | 357,600 |
| Feb 1997 | $6.79 | $6.79 | $6.17 | $6.19 | -9.17% | 183,000 |
| Jan 1997 | $6.63 | $7.42 | $6.50 | $6.81 | +2.19% | 215,400 |
| Dec 1996 | $7.17 | $7.19 | $6.44 | $6.67 | -6.98% | 443,400 |
| Nov 1996 | $7.50 | $7.58 | $6.75 | $7.17 | -4.97% | 481,200 |
| Oct 1996 | $8.13 | $8.38 | $7.50 | $7.54 | -7.65% | 392,400 |
| Sep 1996 | $8.31 | $8.40 | $8.08 | $8.17 | -1.26% | 166,200 |
| Aug 1996 | $7.79 | $8.46 | $7.75 | $8.27 | +6.15% | 136,200 |
| Jul 1996 | $7.83 | $7.96 | $7.54 | $7.79 | -0.53% | 196,800 |
| Jun 1996 | $8.48 | $8.48 | $7.58 | $7.83 | -7.16% | 396,000 |
| May 1996 | $8.92 | $8.94 | $7.88 | $8.44 | -5.59% | 434,400 |
| Apr 1996 | $8.77 | $8.96 | $8.50 | $8.94 | +1.90% | 339,000 |
| Mar 1996 | $9.02 | $9.19 | $8.73 | $8.77 | – | 372,000 |
Seasonality
CCJ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.6% | 0.6% | 0.6% | 5.0% | 5.3% | 0.9% | -0.1% | 3.3% | 3.1% | -0.9% | 5.4% | -0.5% |
| Months up | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 34.9% | -4.0% | -8.3% | 13.3% | -8.4% | -9.6% | -15.2% | 14.3% | -12.2% | -11.3% | ||
| 2025 | -3.8% | -10.9% | -6.5% | 9.7% | 29.6% | 26.8% | 0.9% | 3.3% | 8.4% | 21.9% | -13.4% | 3.6% |
| 2024 | 10.8% | -15.1% | 6.9% | 5.3% | 21.7% | -11.4% | -7.5% | -10.2% | 16.9% | 9.3% | 14.1% | -13.6% |
| 2023 | 23.6% | -2.4% | -4.3% | 5.0% | 1.3% | 12.5% | 12.2% | 5.2% | 7.1% | 3.2% | 12.5% | -6.1% |
| 2022 | -10.9% | 26.5% | 18.4% | -11.3% | -5.2% | -14.1% | 22.6% | 13.1% | -9.1% | -10.5% | 3.2% | -7.0% |
| 2021 | -7.3% | 26.1% | 6.1% | 1.2% | 18.8% | -4.0% | -7.2% | 4.0% | 17.3% | 11.8% | -4.4% | -5.9% |
| 2020 | -9.3% | 7.6% | -12.0% | 30.4% | 9.1% | -5.7% | -0.9% | 13.9% | -12.7% | -5.8% | 6.0% | 33.7% |
| 2019 | 6.8% | -4.4% | 1.7% | -6.4% | -8.6% | 6.3% | -14.4% | -4.6% | 8.3% | -6.0% | 4.3% | -3.8% |
| 2018 | -0.3% | -4.1% | 3.1% | 15.8% | -1.9% | 8.9% | -4.0% | -3.6% | 9.5% | -6.0% | 11.4% | -4.5% |
| 2017 | 21.8% | -13.0% | 0.5% | -13.4% | -3.9% | -0.5% | 12.6% | -2.1% | -2.8% | -15.8% | 15.2% | -0.8% |