Closing price on 9/30/2009
|
|
Open |
27.50 |
High |
27.70 |
Low |
27.50 |
Volume |
2,000 |
Split-adjusted Price |
8.43 |
|
|
CJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2009
|
-0.30 / -1.07%
|
27.50
|
27.70
|
27.50
|
27.70
|
27.70
|
8.43
|
2,000
|
|
9/29/2009
|
+0.10 / +0.36%
|
29.30
|
29.30
|
28.00
|
28.00
|
28.00
|
8.52
|
2,600
|
|
9/28/2009
|
-0.10 / -0.36%
|
27.80
|
28.80
|
27.80
|
27.90
|
27.90
|
8.49
|
16,100
|
|
9/25/2009
|
-0.80 / -2.78%
|
26.80
|
28.00
|
26.80
|
28.00
|
28.00
|
8.52
|
600
|
|
9/24/2009
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
8.77
|
0
|
|
9/23/2009
|
+2.70 / +10.34%
|
28.90
|
28.90
|
28.80
|
28.80
|
28.80
|
8.77
|
2,100
|
|
9/22/2009
|
-1.90 / -6.79%
|
28.40
|
29.00
|
26.10
|
26.10
|
26.10
|
7.94
|
8,500
|
|
9/21/2009
|
+0.50 / +1.82%
|
28.00
|
28.40
|
28.00
|
28.00
|
28.00
|
8.52
|
3,800
|
|
9/18/2009
|
+1.00 / +3.77%
|
26.00
|
27.50
|
26.00
|
27.50
|
27.50
|
8.37
|
2,400
|
|
9/17/2009
|
-1.00 / -3.64%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.50
|
8.07
|
5,700
|
|
9/16/2009
|
+0.50 / +1.85%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.50
|
8.37
|
3,500
|
|
9/15/2009
|
-1.00 / -3.57%
|
27.60
|
27.60
|
26.50
|
27.00
|
27.00
|
8.22
|
1,800
|
|
9/14/2009
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.52
|
200
|
|
9/11/2009
|
+0.50 / +1.85%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
8.37
|
3,400
|
|
9/10/2009
|
-1.00 / -3.57%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.00
|
8.22
|
400
|
|
9/9/2009
|
+1.70 / +6.46%
|
27.60
|
28.00
|
25.90
|
28.00
|
28.00
|
8.52
|
10,200
|
|
9/8/2009
|
-0.20 / -0.75%
|
26.40
|
26.40
|
26.30
|
26.30
|
26.30
|
8.00
|
1,200
|
|
9/7/2009
|
+0.70 / +2.71%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.07
|
100
|
|
9/4/2009
|
-1.30 / -4.80%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
7.85
|
500
|
|
9/3/2009
|
+1.10 / +4.23%
|
26.50
|
27.30
|
26.50
|
27.10
|
27.10
|
8.25
|
15,600
|
|
9/1/2009
|
+1.00 / +4.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
26.00
|
7.91
|
2,800
|
|
8/31/2009
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.20
|
25.00
|
25.00
|
7.61
|
5,100
|
|
8/28/2009
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.61
|
600
|
|
8/27/2009
|
-0.70 / -2.72%
|
26.50
|
26.50
|
23.90
|
25.00
|
25.00
|
7.61
|
3,200
|
|
8/26/2009
|
+0.80 / +3.21%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.70
|
7.82
|
1,600
|
|
8/25/2009
|
-1.60 / -6.04%
|
24.70
|
24.90
|
24.70
|
24.90
|
24.90
|
7.58
|
5,000
|
|
8/24/2009
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.07
|
100
|
|
8/21/2009
|
+0.10 / +0.39%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.00
|
7.91
|
500
|
|
8/20/2009
|
-0.30 / -1.15%
|
27.60
|
27.60
|
25.80
|
25.90
|
25.90
|
7.88
|
4,500
|
|
8/19/2009
|
+1.20 / +4.80%
|
25.00
|
26.50
|
25.00
|
26.20
|
26.20
|
7.97
|
2,800
|
|
|