Historical Stock Prices

CJJD 
$2.75
*  
unch
unch
Get CJJD Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading CJJD now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 2.78 2.8099 2.67 2.75 62,462
01/29/2015 2.796 2.83 2.75 2.75 27,194
01/28/2015 2.88 2.88 2.71 2.8 50,539
01/27/2015 2.81 2.8599 2.6738 2.79 40,407
01/26/2015 2.67 2.8 2.67 2.8 82,198
01/23/2015 2.65 2.72 2.65 2.67 50,026
01/22/2015 2.84 2.88 2.62 2.64 127,193
01/21/2015 2.95 2.95 2.75 2.79 132,260
01/20/2015 2.99 3.06 2.91 2.96 75,087
01/16/2015 2.99 2.99 2.845 2.95 96,896
01/15/2015 2.91 3.09 2.9 2.99 307,322
01/14/2015 2.63 2.99 2.61 2.86 136,248
01/13/2015 3.17 3.236 2.6 2.67 347,675
01/12/2015 3.02 3.27 2.7986 3.16 529,431
01/09/2015 2.66 2.89 2.65 2.77 270,984
01/08/2015 3 3.2 2.61 2.64 1,117,874
01/07/2015 2.33 2.5 2.33 2.4 94,079
01/06/2015 2.52 2.571 2.33 2.34 55,902
01/05/2015 2.59 2.59 2.35 2.46 156,987
01/02/2015 2.9 2.9 2.4 2.56 358,370
12/31/2014 3 3.1 2.58 2.9 618,989
12/30/2014 2.82 3.5 2.82 3.15 4,874,603
12/29/2014 2.06 2.85 2.06 2.61 1,317,519
12/26/2014 2.04 2.04 2 2.04 20,781
12/24/2014 2 2.03 1.9701 2.006 2,929
12/23/2014 2.03 2.0999 1.98 1.99 10,765
12/22/2014 2.01 2.07 2.01 2.06 6,574
12/19/2014 2.03 2.03 1.95 2.0199 19,128
12/18/2014 2.07 2.07 2 2.0101 12,784
12/17/2014 2.11 2.12 2.01 2.075 31,536
12/16/2014 2.25 2.25 2.01 2.18 55,817
12/15/2014 2.17 2.32 2 2.32 41,707
12/12/2014 2.11 2.16 2.1006 2.1163 4,050
12/11/2014 2.09 2.17 2.08 2.1 13,876
12/10/2014 2.05 2.0554 2.04 2.05 7,000
12/09/2014 1.9485 2.1 1.92 2.0766 7,153
12/08/2014 2.15 2.18 2.06 2.06 31,133
12/05/2014 2.08 2.1899 2.08 2.15 17,556
12/04/2014 2.15 2.2499 1.9501 2.08 38,853
12/03/2014 2 2 1.9 1.92 25,578
12/02/2014 2.08 2.08 2.02 2.03 29,255
12/01/2014 2.06 2.1699 2.05 2.05 16,994
11/28/2014 2.11 2.1101 2.05 2.05 30,379
11/26/2014 2.1 2.15 2.1 2.11 8,685
11/25/2014 2.1305 2.1305 2.1 2.11 12,000
11/24/2014 2.1 2.2 2.1 2.12 45,815
11/21/2014 2.25 2.25 2.0332 2.18 33,287
11/20/2014 2.08 2.29 2.08 2.2 383,755
11/19/2014 1.99 2 1.88 1.98 97,663
11/18/2014 1.95 1.96 1.87 1.8901 12,850
11/17/2014 1.96 2.0199 1.86 1.94 20,630
11/14/2014 2.001 2.08 1.92 1.99 36,366
11/13/2014 2.02 2.34 1.89 2.02 318,436
11/12/2014 1.9 1.99 1.79 1.99 17,913
11/11/2014 1.8001 2.15 1.8001 1.85 45,274
11/10/2014 1.76 1.86 1.76 1.859 9,931
11/07/2014 1.75 1.78 1.72 1.73 24,204
11/06/2014 1.73 1.79 1.71 1.71 11,453
11/05/2014 1.73 1.78 1.6701 1.7705 8,650
11/04/2014 1.8 1.8 1.64 1.75 12,033
11/03/2014 1.78 1.8 1.73 1.8 12,365
10/31/2014 1.7201 1.8 1.7201 1.8 8,451
10/30/2014 1.78 1.78 1.75 1.77 12,051
10/29/2014 1.74 1.78 1.71 1.78 11,436
10/28/2014 1.73 1.83 1.55 1.72 38,674
10/27/2014 1.5 1.85 1.5 1.65 82,118
10/24/2014 1.44 1.51 1.44 1.45 23,388
10/23/2014 1.4 1.45 1.4 1.41 10,250
10/22/2014 1.54 1.5599 1.42 1.43 4,104
10/21/2014 1.52 1.557 1.47 1.51 12,322
10/20/2014 1.47 1.52 1.438 1.52 5,127
10/17/2014 1.56 1.56 1.43 1.45 10,942
10/16/2014 1.4808 1.58 1.4808 1.4999 10,496
10/15/2014 1.44 1.517 1.43 1.43 10,696
10/14/2014 1.52 1.52 1.4 1.43 40,017
10/13/2014 1.73 1.75 1.5 1.56 25,280
10/10/2014 1.79 1.817 1.75 1.75 11,377
10/09/2014 1.76 1.898 1.76 1.82 30,396
10/08/2014 1.83 1.8899 1.771 1.86 32,316
10/07/2014 1.7693 1.86 1.73 1.7801 23,910
10/06/2014 1.89 1.9423 1.73 1.77 25,259
10/03/2014 1.9 1.95 1.88 1.91 8,654
10/02/2014 1.81 1.9599 1.8 1.9488 10,579
10/01/2014 1.9001 2.06 1.82 1.82 42,092
09/30/2014 1.94 2.1 1.73 1.9401 88,759
09/29/2014 1.85 1.99 1.84 1.96 27,965
09/26/2014 1.72 1.915 1.71 1.89 72,884
09/25/2014 1.7 1.89 1.64 1.7499 98,373
09/24/2014 2.16 2.16 1.68 1.68 196,868
09/23/2014 2.43 2.43 1.92 2.16 724,067
09/22/2014 1.49 1.98 1.46 1.89 477,340
09/19/2014 1.35 1.59 1.31 1.41 240,440
09/18/2014 1.4099 1.4099 1.3 1.31 20,390
09/17/2014 1.44 1.44 1.35 1.35 13,010
09/16/2014 1.34 1.45 1.31 1.45 134,000
09/15/2014 1.39 1.39 1.3 1.34 29,320
09/12/2014 1.39 1.45 1.35 1.37 11,152
09/11/2014 1.4395 1.53 1.3278 1.3401 36,780
09/10/2014 1.44 1.46 1.41 1.41 32,524
09/09/2014 1.43 1.53 1.4001 1.499 28,532
09/08/2014 1.4 1.6 1.3 1.4535 287,831
09/05/2014 1.4 1.402 1.38 1.4 3,800
09/04/2014 1.42 1.489 1.383 1.4 12,980
09/03/2014 1.36 1.46 1.36 1.41 50,214
09/02/2014 1.35 1.42 1.34 1.3626 36,563
08/29/2014 1.4 1.42 1.4 1.42 3,920
08/28/2014 1.36 1.42 1.3599 1.4 21,459
08/27/2014 1.3 1.37 1.2999 1.36 15,352
08/26/2014 1.43 1.432 1.2501 1.32 54,785
08/25/2014 1.48 1.48 1.4395 1.4395 1,500
08/22/2014 1.47 1.47 1.44 1.45 2,101
08/21/2014 1.48 1.49 1.41 1.44 38,146
08/20/2014 1.5 1.5 1.41 1.42 3,414
08/19/2014 1.45 1.53 1.4 1.47 15,244
08/18/2014 1.475 1.49 1.4 1.4 21,025
08/15/2014 1.49 1.5 1.42 1.455 9,028
08/14/2014 1.46 1.55 1.4 1.42 46,245
08/13/2014 1.47 1.51 1.4 1.49 44,574
08/12/2014 1.48 1.51 1.43 1.51 12,536
08/11/2014 1.48 1.51 1.44 1.45 9,374
08/08/2014 1.48 1.51 1.45 1.48 5,234
08/07/2014 1.52 1.5208 1.43 1.43 6,482
08/06/2014 1.52 1.53 1.515 1.52 4,455
08/05/2014 1.43 1.5205 1.42 1.5205 22,070
08/04/2014 1.51 1.54 1.42 1.43 9,370
08/01/2014 1.521 1.54 1.42 1.45 29,385
07/31/2014 1.56 1.61 1.5 1.52 6,816
07/30/2014 1.515 1.59 1.51 1.56 2,995
07/29/2014 1.5001 1.6 1.5 1.5399 30,233
07/28/2014 1.59 1.63 1.53 1.58 148,339
07/25/2014 1.54 1.64 1.54 1.56 95,462
07/24/2014 1.57 1.64 1.53 1.53 7,321
07/23/2014 1.68 1.68 1.59 1.61 9,333
07/22/2014 1.56 1.75 1.47 1.58 36,718
07/21/2014 1.45 1.55 1.44 1.45 59,170
07/18/2014 1.46 1.58 1.44 1.47 29,850
07/17/2014 1.6399 1.6399 1.45 1.45 18,449
07/16/2014 1.47 1.5 1.4545 1.48 5,694
07/15/2014 1.54 1.5575 1.47 1.49 15,429
07/14/2014 1.6299 1.6299 1.53 1.54 14,162
07/11/2014 1.5818 1.5818 1.54 1.55 7,617
07/10/2014 1.53 1.5899 1.53 1.56 11,750
07/09/2014 1.61 1.61 1.5328 1.58 11,080
07/08/2014 1.5999 1.639 1.5999 1.639 4,405
07/07/2014 1.69 1.71 1.6 1.6001 24,924
07/03/2014 1.6001 1.8 1.6001 1.69 24,211
07/02/2014 1.471 1.63 1.47 1.6 30,201
07/01/2014 1.44 1.53 1.44 1.52 18,049
06/30/2014 1.45 1.54 1.43 1.44 81,440
06/27/2014 1.5 1.5 1.43 1.43 44,111
06/26/2014 1.51 1.53 1.44 1.52 170,607
06/25/2014 1.518 1.545 1.5 1.53 5,665
06/24/2014 1.51 1.56 1.5 1.52 31,506
06/23/2014 1.55 1.56 1.51 1.51 14,730
06/20/2014 1.63 1.67 1.5 1.55 48,212
06/19/2014 1.635 1.66 1.61 1.63 14,809
06/18/2014 1.65 1.71 1.61 1.61 15,583
06/17/2014 1.6 1.635 1.53 1.626 30,925
06/16/2014 1.57 1.62 1.52 1.57 25,193
06/13/2014 1.54 1.6 1.52 1.6 24,583
06/12/2014 1.67 1.67 1.59 1.61 3,745
06/11/2014 1.68 1.7 1.58 1.69 51,280
06/10/2014 1.65 1.8 1.65 1.7 62,911
06/09/2014 1.59 1.69 1.571 1.6101 9,142
06/06/2014 1.62 1.64 1.58 1.62 16,288
06/05/2014 1.64 1.7 1.53 1.64 21,097
06/04/2014 1.7199 1.7199 1.6 1.62 13,042
06/03/2014 1.66 1.77 1.59 1.66 31,120
06/02/2014 1.75 1.88 1.65 1.71 22,687
05/30/2014 1.73 1.96 1.73 1.78 32,535
05/29/2014 1.8 1.8 1.72 1.76 7,944
05/28/2014 1.625 1.94 1.59 1.81 78,204
05/27/2014 1.74 1.74 1.5601 1.68 94,458
05/23/2014 1.64 1.64 1.45 1.63 51,783
05/22/2014 1.65 1.7 1.57 1.68 56,867
05/21/2014 1.56 1.6701 1.56 1.62 30,934
05/20/2014 1.66 1.66 1.47 1.56 120,371
05/19/2014 1.91 1.95 1.72 1.73 108,433
05/16/2014 2.03 2.03 1.9 1.96 40,867
05/15/2014 1.97 2.1 1.92 2.08 70,886
05/14/2014 2.05 2.05 1.971 2 13,810
05/13/2014 2.12 2.1285 2.05 2.0501 19,381
05/12/2014 1.98 2.2 1.95 2.12 148,482
05/09/2014 1.93 2.0099 1.9 1.97 62,755
05/08/2014 2 2 1.93 1.9768 40,916
05/07/2014 1.99 2.05 1.97 1.97 20,258
05/06/2014 2.04 2.05 2 2.02 13,029
05/05/2014 1.97 2.16 1.9601 2.05 87,679
05/02/2014 2.04 2.04 1.98 1.991 30,872
05/01/2014 2.03 2.06 2.03 2.05 4,238
04/30/2014 2.06 2.09 2.0399 2.0408 21,619
04/29/2014 2.05 2.0801 2 2.03 20,071
04/28/2014 2.13 2.1301 2.03 2.03 31,113
04/25/2014 2.07 2.1599 2.07 2.15 37,172
04/24/2014 2.11 2.11 2.06 2.08 30,973
04/23/2014 2.11 2.14 2.03 2.11 71,352
04/22/2014 2.06 2.17 2.01 2.1299 71,543
04/21/2014 2.04 2.12 2.0201 2.0713 9,709
04/17/2014 2.07 2.12 2.01 2.06 23,961
04/16/2014 2.02 2.16 2 2.12 26,286
04/15/2014 2.13 2.1599 2 2.02 81,753
04/14/2014 2.14 2.29 2.0001 2.1801 55,236
04/11/2014 2.05 2.16 1.98 2.16 35,681
04/10/2014 2.2 2.2499 2.1 2.1001 80,672
04/09/2014 2.24 2.2499 2.04 2.15 16,833
04/08/2014 2.09 2.2 2.03 2.19 92,318
04/07/2014 2.01 2.15 1.95 2.07 41,730
04/04/2014 2.13 2.2299 2 2 90,012
04/03/2014 2.17 2.17 2.07 2.08 46,263
04/02/2014 2.25 2.25 2.05 2.18 62,588
04/01/2014 2.12 2.25 2.05 2.22 54,096
03/31/2014 2.16 2.2 2.05 2.07 39,402
03/28/2014 2.03 2.18 2 2.12 98,302
03/27/2014 2.38 2.38 2 2.07 142,010
03/26/2014 2.35 2.43 2.22 2.2899 91,928
03/25/2014 2.25 2.4 2.22 2.3299 146,263
03/24/2014 2.67 2.6899 2.25 2.32 196,928
03/21/2014 2.33 2.66 2.3 2.58 641,912
03/20/2014 1.96 2.35 1.96 2.3399 432,298
03/19/2014 2.1 2.1 1.93 2 89,054
03/18/2014 2.01 2.09 2.01 2.06 100,335
03/17/2014 1.95 2.1199 1.93 2.01 143,796
03/14/2014 1.9 1.981 1.9 1.93 60,704
03/13/2014 2.12 2.12 1.9 1.92 133,712
03/12/2014 2.2 2.201 1.92 2.07 208,998
03/11/2014 2.16 2.3 2.1 2.18 179,142
03/10/2014 2.35 2.35 2.04 2.2 326,841
03/07/2014 2.35 2.35 2.18 2.31 233,195
03/06/2014 2.35 2.35 2.1 2.3 444,457
03/05/2014 1.98 2.84 1.98 2.25 1,418,651
03/04/2014 1.78 1.95 1.78 1.9 626,130
03/03/2014 1.7 1.8 1.68 1.7399 133,090
02/28/2014 1.78 1.8399 1.61 1.7 163,957
02/27/2014 1.69 1.79 1.6201 1.74 176,830
02/26/2014 1.51 1.69 1.49 1.69 174,714
02/25/2014 1.45 1.57 1.45 1.45 78,537
02/24/2014 1.45 1.56 1.45 1.4601 68,731
02/21/2014 1.53 1.53 1.45 1.45 75,219
02/20/2014 1.43 1.5 1.4 1.49 280,016
02/19/2014 1.7 1.7 1.43 1.47 242,562
02/18/2014 1.65 1.69 1.65 1.65 194,807
02/14/2014 1.6 1.78 1.577 1.61 617,216
02/13/2014 1.4 1.63 1.3968 1.56 469,119
02/12/2014 1.43 1.43 1.37 1.4 60,642
02/11/2014 1.37 1.48 1.3501 1.43 92,103
02/10/2014 1.384 1.41 1.3 1.38 78,906
02/07/2014 1.35 1.39 1.3396 1.3501 26,487
02/06/2014 1.36 1.39 1.35 1.35 138,035
02/05/2014 1.38 1.45 1.38 1.4099 22,402
02/04/2014 1.42 1.46 1.37 1.42 85,205
02/03/2014 1.48 1.48 1.43 1.46 12,068
01/31/2014 1.49 1.5374 1.4601 1.471 17,384
01/30/2014 1.54 1.5696 1.43 1.48 24,243
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?