Closing price on 1/13/2010
|
|
Open |
28.70 |
High |
28.70 |
Low |
28.30 |
Volume |
2,900 |
Split-adjusted Price |
8.61 |
|
|
CJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2010
|
+0.80 / +2.91%
|
28.70
|
28.70
|
28.30
|
28.30
|
28.30
|
8.61
|
2,900
|
|
1/12/2010
|
0.00 / 0.00%
|
28.80
|
29.00
|
27.50
|
27.50
|
27.50
|
8.37
|
10,200
|
|
1/11/2010
|
+0.40 / +1.48%
|
27.70
|
27.70
|
27.40
|
27.50
|
27.50
|
8.37
|
2,200
|
|
1/8/2010
|
-1.10 / -3.90%
|
29.30
|
29.30
|
27.00
|
27.10
|
27.10
|
8.25
|
4,900
|
|
1/7/2010
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
8.58
|
0
|
|
1/6/2010
|
-2.00 / -6.62%
|
28.30
|
28.30
|
28.20
|
28.20
|
28.20
|
8.58
|
700
|
|
1/5/2010
|
+0.30 / +1.00%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.20
|
9.19
|
800
|
|
1/4/2010
|
+1.50 / +5.28%
|
28.70
|
30.20
|
28.70
|
29.90
|
29.90
|
9.10
|
4,900
|
|
12/31/2009
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
8.64
|
2,200
|
|
12/30/2009
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
8.64
|
0
|
|
12/29/2009
|
+0.40 / +1.43%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
8.64
|
0
|
|
12/28/2009
|
+0.60 / +2.19%
|
29.20
|
29.20
|
28.00
|
28.00
|
28.00
|
8.52
|
300
|
|
12/25/2009
|
+1.70 / +6.61%
|
27.30
|
27.40
|
27.00
|
27.40
|
27.40
|
8.34
|
3,900
|
|
12/24/2009
|
-1.60 / -5.86%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.70
|
7.82
|
1,700
|
|
12/23/2009
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.30
|
27.30
|
27.30
|
8.31
|
900
|
|
12/22/2009
|
+0.20 / +0.73%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.50
|
8.37
|
2,500
|
|
12/21/2009
|
+1.70 / +6.64%
|
27.10
|
27.30
|
27.00
|
27.30
|
27.30
|
8.31
|
9,500
|
|
12/18/2009
|
+1.10 / +4.49%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.60
|
7.79
|
4,900
|
|
12/17/2009
|
+0.50 / +2.08%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.50
|
7.46
|
3,700
|
|
12/16/2009
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.30
|
1,200
|
|
12/15/2009
|
-0.40 / -1.57%
|
24.50
|
25.00
|
24.00
|
25.00
|
25.00
|
7.61
|
1,600
|
|
12/14/2009
|
+2.40 / +10.43%
|
25.40
|
25.40
|
23.50
|
25.40
|
25.40
|
7.73
|
1,300
|
|
12/11/2009
|
-1.20 / -4.96%
|
22.70
|
26.00
|
22.70
|
23.00
|
23.00
|
7.00
|
3,300
|
|
12/10/2009
|
-1.40 / -5.47%
|
23.80
|
24.50
|
23.80
|
24.20
|
24.20
|
7.37
|
2,900
|
|
12/9/2009
|
-1.40 / -5.19%
|
25.50
|
25.70
|
25.50
|
25.60
|
25.60
|
7.79
|
8,900
|
|
12/8/2009
|
-1.50 / -5.26%
|
29.90
|
29.90
|
27.00
|
27.00
|
27.00
|
8.22
|
700
|
|
12/7/2009
|
+0.50 / +1.79%
|
28.80
|
28.80
|
28.30
|
28.50
|
28.50
|
8.67
|
1,200
|
|
12/4/2009
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.52
|
100
|
|
12/3/2009
|
+1.50 / +5.66%
|
27.90
|
28.00
|
25.50
|
28.00
|
28.00
|
8.52
|
6,300
|
|
12/2/2009
|
-1.50 / -5.36%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.50
|
8.07
|
1,100
|
|
|