|
Live Quote:
On
|
|
|
|
|
Thursday, June 12, 2025 5:57:52 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 3/16/2012
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
18.20 |
| Volume |
1,000 |
| Split-adjusted Price |
6.95 |
|
|
CJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2012
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
6.95
|
1,000
|
|
|
3/15/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.87
|
0
|
|
|
3/14/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.87
|
0
|
|
|
3/13/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.87
|
100
|
|
|
3/12/2012
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.87
|
700
|
|
|
3/9/2012
|
+0.20 / +1.10%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.98
|
100
|
|
|
3/8/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.91
|
0
|
|
|
3/7/2012
|
-0.40 / -2.16%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.91
|
0
|
|
|
3/6/2012
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
7.06
|
3,500
|
|
|
3/5/2012
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.06
|
1,000
|
|
|
3/2/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.87
|
2,000
|
|
|
3/1/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
6.87
|
1,100
|
|
|
2/29/2012
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
6.87
|
1,200
|
|
|
2/28/2012
|
+0.50 / +2.86%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
6.87
|
1,100
|
|
|
2/27/2012
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
6.68
|
1,500
|
|
|
2/24/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.79
|
100
|
|
|
2/23/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.79
|
0
|
|
|
2/22/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.79
|
0
|
|
|
2/21/2012
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.79
|
400
|
|
|
2/20/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.60
|
0
|
|
|
2/17/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.60
|
0
|
|
|
2/16/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.60
|
0
|
|
|
2/15/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.60
|
0
|
|
|
2/14/2012
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.60
|
0
|
|
|
2/13/2012
|
-1.00 / -5.56%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
6.49
|
1,300
|
|
|
2/10/2012
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.87
|
500
|
|
|
2/9/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.91
|
0
|
|
|
2/8/2012
|
+1.00 / +5.85%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.91
|
500
|
|
|
2/7/2012
|
+1.10 / +6.88%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
6.53
|
1,000
|
|
|
2/6/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.11
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|