China Jo-Jo Drugstores, Inc. Historical Stock Prices

CJJD 
$1.3626
*  
0.0574
4.04%
Get CJJD Alerts
*Delayed - data as of Sep. 2, 2014 15:18 ET  -  Find a broker to begin trading CJJD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CJJD Real Time
 
 
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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
15:18  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
01/29/2014 1.4 1.55 1.35 1.54 101,818
01/28/2014 1.4 1.54 1.35 1.4406 134,025
01/27/2014 1.46 1.554 1.35 1.4 102,629
01/24/2014 1.46 1.5 1.45 1.49 109,802
01/23/2014 1.58 1.58 1.51 1.51 41,564
01/22/2014 1.62 1.7 1.52 1.5901 200,771
01/21/2014 1.47 1.64 1.41 1.61 178,434
01/17/2014 1.58 1.71 1.44 1.49 616,335
01/16/2014 1.43 1.58 1.42 1.52 290,247
01/15/2014 1.41 1.49 1.36 1.44 229,062
01/14/2014 1.32 1.4 1.25 1.37 234,215
01/13/2014 1.4 1.5 1.3 1.35 353,071
01/10/2014 1.18 1.8999 1.17 1.4 2,255,742
01/09/2014 1.07 1.17 1.07 1.13 76,644
01/08/2014 1.07 1.149 1.02 1.07 38,830
01/07/2014 1.05 1.089 1 1.03 61,155
01/06/2014 1.03 1.1699 1.011 1.03 53,913
01/03/2014 1.18 1.18 1.05 1.0999 71,480
01/02/2014 0.97 1.16 0.97 1.1399 254,592
12/31/2013 0.95 0.97 0.95 0.96 33,400
12/30/2013 0.9501 0.9532 0.95 0.9532 950
12/27/2013 0.9501 0.9564 0.9499 0.9564 33,706
12/26/2013 0.9504 0.9548 0.9504 0.9548 3,922
12/24/2013 0.9456 0.99 0.909 0.922 19,341
12/23/2013 0.94 0.99 0.929 0.9651 21,048
12/20/2013 0.938 0.938 0.938 0.938 1,001
12/19/2013 0.93 0.9699 0.93 0.95 18,350
12/18/2013 0.96 0.96 0.93 0.95 40,440
12/17/2013 0.95 0.96 0.95 0.954 19,406
12/16/2013 0.9 0.96 0.88 0.9598 7,349
12/13/2013 0.91 0.94 0.88 0.9399 12,831
12/12/2013 0.87 0.9001 0.87 0.87 46,204
12/11/2013 0.9 0.9 0.8602 0.87 10,565
12/10/2013 0.86 0.88 0.86 0.86 27,720
12/09/2013 0.87 0.8802 0.8602 0.8602 11,333
12/06/2013 0.88 0.8999 0.88 0.8801 6,800
12/05/2013 0.89 0.92 0.8618 0.8702 13,653
12/04/2013 0.8801 0.93 0.8787 0.92 36,953
12/03/2013 0.898 0.9001 0.89 0.89 49,293
12/02/2013 0.83 0.86 0.8279 0.86 21,700
11/29/2013 0.8999 0.8999 0.776 0.8 23,500
11/27/2013 0.84 0.8501 0.84 0.8501 6,690
11/26/2013 0.85 0.89 0.6507 0.8521 133,070
11/25/2013 0.95 0.95 0.85 0.8721 90,267
11/22/2013 0.94 0.9879 0.93 0.95 35,789
11/21/2013 1.001 1.03 0.98 0.98 68,917
11/20/2013 1 1.052 1 1.02 10,069
11/19/2013 1.06 1.0902 1 1.02 74,094
11/18/2013 1.13 1.14 1.08 1.09 50,766
11/15/2013 1.2 1.21 1.05 1.08 126,788
11/14/2013 1.12 1.19 1.12 1.18 125,907
11/13/2013 1.09 1.17 1.0572 1.14 103,704
11/12/2013 1.09 1.1 1.05 1.05 36,198
11/11/2013 1.06 1.0999 1.06 1.0899 15,609
11/08/2013 1.05 1.143 1 1.0601 144,686
11/07/2013 1.16 1.23 1.05 1.061 89,877
11/06/2013 0.99 1.32 0.98 1.16 270,892
11/05/2013 0.94 0.99 0.9301 0.99 34,470
11/04/2013 0.99 0.99 0.94 0.95 33,184
11/01/2013 0.98 1 0.96 0.99 34,520
10/31/2013 1.01 1.01 0.9701 0.98 25,118
10/30/2013 1.05 1.05 0.98 1 47,878
10/29/2013 0.96 1.05 0.96 1.03 84,610
10/28/2013 1.04 1.0425 0.93 0.9841 96,184
10/25/2013 1.09 1.18 1.01 1.04 109,701
10/24/2013 1.05 1.09 0.92 1.04 120,892
10/23/2013 1.19 1.19 1.02 1.08 256,019
10/22/2013 1.23 1.24 1.12 1.19 174,123
10/21/2013 1.57 1.66 1.16 1.28 663,753
10/18/2013 1.14 1.99 1.061 1.54 1,883,980
10/17/2013 0.86 1.09 0.86 1.03 244,432
10/16/2013 0.878 0.95 0.82 0.85 23,840
10/15/2013 0.84 0.84 0.81 0.839 32,723
10/14/2013 0.83 0.86 0.7703 0.84 24,688
10/11/2013 0.83 0.88 0.76 0.8301 20,427
10/10/2013 0.87 0.87 0.77 0.77 10,658
10/09/2013 0.8325 0.8325 0.7641 0.782 575
10/08/2013 0.8631 0.881 0.7493 0.881 13,900
10/07/2013 0.82 0.89 0.78 0.8812 44,028
10/04/2013 0.9201 0.9201 0.722 0.86 28,336
10/03/2013 0.95 0.97 0.89 0.92 60,583
10/02/2013 0.77 0.999 0.77 0.89 133,361
10/01/2013 0.7 0.808 0.7 0.76 82,864
09/30/2013 0.62 0.806 0.62 0.6975 153,208
09/27/2013 0.56 0.6449 0.56 0.6 71,028
09/26/2013 0.53 0.56 0.51 0.5101 6,148
09/25/2013 0.56 0.56 0.51 0.5452 29,110
09/24/2013 0.5599 0.5599 0.5599 0.5599 2,000
09/23/2013 0.52 0.52 0.5 0.52 3,900
09/20/2013 0.51 0.51 0.51 0.51 3,000
09/19/2013 0.55 0.5577 0.546 0.546 17,100
09/18/2013 0.53 0.5399 0.48 0.5399 3,750
09/17/2013 0.5101 0.5399 0.5101 0.5399 3,340
09/16/2013 0.5 0.5064 0.48 0.5064 5,490
09/13/2013 0.5001 0.5001 0.5001 0.5001 5,000
09/12/2013 0.55 0.5597 0.51 0.51 4,000
09/11/2013 0.5298 0.56 0.5298 0.56 2,000
09/10/2013 0.57 0.57 0.4655 0.5494 9,293
09/09/2013 0.55 0.55 0.55 0.55 00
09/06/2013 0.55 0.5501 0.55 0.55 1,150
09/05/2013 0.53 0.54 0.53 0.54 1,800
09/04/2013 0.53 0.53 0.5103 0.5103 600
09/03/2013 0.53 0.53 0.53 0.53 100
08/30/2013 0.53 0.53 0.5102 0.5102 19,850
08/29/2013 0.5 0.515 0.5 0.5 9,400
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?