Closing price on 10/19/2007
|
|
Open |
48.00 |
High |
49.00 |
Low |
48.00 |
Volume |
1,200 |
Split-adjusted Price |
12.52 |
|
|
CJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2007
|
-0.90 / -1.80%
|
48.00
|
49.00
|
48.00
|
49.00
|
49.00
|
12.52
|
1,200
|
|
10/18/2007
|
+1.20 / +2.46%
|
51.00
|
51.00
|
49.90
|
49.90
|
49.90
|
12.75
|
7,000
|
|
10/17/2007
|
+4.20 / +9.44%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
12.44
|
10,500
|
|
10/16/2007
|
+1.50 / +3.49%
|
43.00
|
44.50
|
43.00
|
44.50
|
44.50
|
11.37
|
3,500
|
|
10/15/2007
|
+3.00 / +7.50%
|
39.50
|
44.40
|
39.00
|
43.00
|
43.00
|
10.98
|
6,800
|
|
10/12/2007
|
-1.20 / -2.91%
|
42.00
|
42.00
|
39.00
|
40.00
|
40.00
|
10.22
|
1,600
|
|
10/11/2007
|
-0.80 / -1.90%
|
40.00
|
41.20
|
40.00
|
41.20
|
41.20
|
10.52
|
1,500
|
|
10/10/2007
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
10.73
|
0
|
|
10/9/2007
|
+0.20 / +0.48%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
10.73
|
200
|
|
10/8/2007
|
+3.90 / +10.29%
|
41.80
|
41.80
|
40.00
|
41.80
|
41.80
|
10.68
|
2,400
|
|
10/5/2007
|
-4.10 / -9.76%
|
38.00
|
38.00
|
37.90
|
37.90
|
37.90
|
9.68
|
400
|
|
10/4/2007
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
10.73
|
0
|
|
10/3/2007
|
-2.00 / -4.55%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
10.73
|
100
|
|
10/2/2007
|
+3.00 / +7.32%
|
46.50
|
46.50
|
44.00
|
44.00
|
44.00
|
11.24
|
500
|
|
10/1/2007
|
+1.00 / +2.50%
|
40.00
|
43.00
|
40.00
|
41.00
|
41.00
|
10.47
|
700
|
|
9/28/2007
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.50
|
40.00
|
40.00
|
10.22
|
2,400
|
|
9/27/2007
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
10.22
|
0
|
|
9/26/2007
|
+1.70 / +4.44%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
10.22
|
100
|
|
9/25/2007
|
+3.10 / +8.81%
|
35.00
|
38.30
|
35.00
|
38.30
|
38.30
|
9.78
|
1,500
|
|
9/24/2007
|
+2.70 / +8.31%
|
33.60
|
35.20
|
33.60
|
35.20
|
35.20
|
8.99
|
1,900
|
|
9/21/2007
|
+0.50 / +1.56%
|
30.50
|
32.50
|
30.50
|
32.50
|
32.50
|
8.30
|
400
|
|
9/20/2007
|
+3.00 / +10.34%
|
29.10
|
32.00
|
29.10
|
32.00
|
32.00
|
8.17
|
1,400
|
|
9/19/2007
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.00
|
7.41
|
1,300
|
|
9/18/2007
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.41
|
1,000
|
|
9/17/2007
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.41
|
0
|
|
9/14/2007
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.41
|
0
|
|
9/13/2007
|
-1.00 / -3.33%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.41
|
400
|
|
9/12/2007
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.66
|
300
|
|
9/11/2007
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.66
|
200
|
|
9/10/2007
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.66
|
400
|
|
|