|
Closing price on 8/20/2015
|
|
| Open |
37.70 |
| High |
41.00 |
| Low |
37.70 |
| Volume |
39,700 |
| Split-adjusted Price |
21.51 |
|
|
CJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
0.00 / 0.00%
|
37.70
|
41.00
|
37.70
|
37.70
|
40.67
|
21.51
|
39,700
|
|
|
8/19/2015
|
+3.40 / +9.91%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
21.51
|
97,717
|
|
|
8/18/2015
|
-3.80 / -9.97%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
19.57
|
174,517
|
|
|
8/17/2015
|
-4.20 / -9.93%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
21.74
|
500
|
|
|
8/14/2015
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
24.14
|
0
|
|
|
8/13/2015
|
0.00 / 0.00%
|
38.10
|
42.30
|
38.10
|
42.30
|
39.50
|
24.14
|
365
|
|
|
8/12/2015
|
0.00 / 0.00%
|
46.50
|
46.50
|
42.30
|
42.30
|
45.68
|
24.14
|
13,750
|
|
|
8/11/2015
|
+3.80 / +9.87%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
24.14
|
316,205
|
|
|
8/10/2015
|
+3.50 / +10.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
21.97
|
415,100
|
|
|
8/7/2015
|
+3.00 / +9.38%
|
32.00
|
35.20
|
28.90
|
35.00
|
33.10
|
19.97
|
35,280
|
|
|
8/6/2015
|
0.00 / 0.00%
|
31.90
|
35.20
|
31.50
|
32.00
|
32.74
|
18.26
|
21,550
|
|
|
8/5/2015
|
-0.10 / -0.31%
|
35.30
|
35.30
|
32.00
|
32.00
|
33.21
|
18.26
|
3,900
|
|
|
8/4/2015
|
+2.90 / +9.93%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
18.32
|
15,900
|
|
|
8/3/2015
|
+2.60 / +9.77%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
16.66
|
3,600
|
|
|
7/31/2015
|
+2.40 / +9.92%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
15.18
|
2,800
|
|
|
7/30/2015
|
+2.20 / +10.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.81
|
2,200
|
|
|
7/29/2015
|
+2.00 / +10.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.55
|
1,300
|
|
|
7/28/2015
|
+1.80 / +9.89%
|
16.50
|
20.00
|
16.50
|
20.00
|
18.20
|
11.41
|
3,200
|
|
|
7/27/2015
|
+1.60 / +9.64%
|
16.20
|
18.20
|
16.20
|
18.20
|
16.87
|
10.38
|
300
|
|
|
7/24/2015
|
-1.80 / -9.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.47
|
100
|
|
|
7/23/2015
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.50
|
200
|
|
|
7/22/2015
|
+1.50 / +9.80%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.59
|
100
|
|
|
7/21/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.73
|
0
|
|
|
7/20/2015
|
-1.70 / -10.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.73
|
700
|
|
|
7/17/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.70
|
0
|
|
|
7/16/2015
|
-1.50 / -8.11%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.70
|
200
|
|
|
7/15/2015
|
+1.60 / +9.47%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.56
|
3,600
|
|
|
7/14/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.64
|
0
|
|
|
7/13/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.64
|
0
|
|
|
7/10/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.64
|
0
|
|
|