|
Closing price on 9/29/2008
|
|
| Open |
22.00 |
| High |
24.00 |
| Low |
22.00 |
| Volume |
5,200 |
| Split-adjusted Price |
6.47 |
|
|
CJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2008
|
+2.00 / +9.09%
|
22.00
|
24.00
|
22.00
|
24.00
|
24.00
|
6.47
|
5,200
|
|
|
9/26/2008
|
-0.30 / -1.35%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
5.93
|
10,200
|
|
|
9/25/2008
|
-0.20 / -0.89%
|
23.70
|
23.70
|
22.30
|
22.30
|
22.30
|
6.01
|
1,000
|
|
|
9/24/2008
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
6.07
|
600
|
|
|
9/23/2008
|
-1.10 / -4.66%
|
23.90
|
23.90
|
22.50
|
22.50
|
22.50
|
6.07
|
2,800
|
|
|
9/22/2008
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.36
|
400
|
|
|
9/19/2008
|
+1.50 / +7.28%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
5.96
|
7,000
|
|
|
9/18/2008
|
-1.50 / -6.79%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.60
|
5.55
|
2,200
|
|
|
9/17/2008
|
-1.60 / -6.75%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
5.96
|
4,900
|
|
|
9/16/2008
|
-1.50 / -5.95%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
6.39
|
1,800
|
|
|
9/15/2008
|
+1.70 / +7.23%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
6.80
|
1,000
|
|
|
9/12/2008
|
-3.00 / -11.32%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.50
|
6.34
|
1,700
|
|
|
9/11/2008
|
+1.30 / +5.16%
|
24.00
|
26.50
|
23.80
|
26.50
|
26.50
|
7.15
|
2,300
|
|
|
9/10/2008
|
-1.30 / -4.91%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
6.80
|
4,300
|
|
|
9/9/2008
|
-1.60 / -5.69%
|
26.50
|
26.60
|
26.50
|
26.50
|
26.50
|
7.15
|
3,000
|
|
|
9/8/2008
|
-2.50 / -8.17%
|
32.20
|
32.20
|
28.10
|
28.10
|
28.10
|
7.58
|
1,200
|
|
|
9/5/2008
|
+1.50 / +5.15%
|
28.50
|
30.90
|
28.50
|
30.60
|
30.60
|
8.25
|
7,200
|
|
|
9/4/2008
|
+1.90 / +6.99%
|
29.10
|
29.10
|
27.40
|
29.10
|
29.10
|
7.85
|
5,200
|
|
|
9/3/2008
|
+1.20 / +4.62%
|
27.20
|
27.20
|
27.00
|
27.20
|
27.20
|
7.33
|
3,300
|
|
|
8/29/2008
|
+1.40 / +5.69%
|
22.90
|
26.30
|
22.90
|
26.00
|
26.00
|
7.01
|
3,500
|
|
|
8/28/2008
|
-1.40 / -5.38%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
6.63
|
500
|
|
|
8/27/2008
|
+0.30 / +1.17%
|
24.70
|
27.20
|
24.70
|
26.00
|
26.00
|
7.01
|
2,800
|
|
|
8/26/2008
|
+1.60 / +6.64%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
6.93
|
7,500
|
|
|
8/25/2008
|
+1.70 / +7.59%
|
23.00
|
24.10
|
23.00
|
24.10
|
24.10
|
6.50
|
6,400
|
|
|
8/22/2008
|
-1.60 / -6.67%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
6.04
|
1,900
|
|
|
8/21/2008
|
-1.50 / -5.88%
|
23.80
|
24.10
|
23.80
|
24.00
|
24.00
|
6.47
|
2,800
|
|
|
8/20/2008
|
-1.70 / -6.25%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.88
|
4,200
|
|
|
8/19/2008
|
+1.70 / +6.67%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
7.33
|
700
|
|
|
8/18/2008
|
+1.60 / +6.69%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
6.88
|
5,700
|
|
|
8/15/2008
|
+0.90 / +3.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.44
|
1,100
|
|
|