Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Jojo Drugstore (NQ: CJJD )

2.500 -0.250 (-9.09%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.92 26.40 24.60 24.84 3,283 -0.60(-2.36%)
Mar 28, 2014 24.36 26.16 24.00 25.44 8,191 +0.60(+2.42%)
Mar 27, 2014 28.56 28.56 24.00 24.84 11,834 -2.64(-9.60%)
Mar 26, 2014 28.20 29.16 26.64 27.48 7,660 -0.48(-1.72%)
Mar 25, 2014 27.00 28.80 26.64 27.96 12,188 +0.12(+0.43%)
Mar 24, 2014 32.04 32.28 27.00 27.84 16,410 -3.12(-10.08%)
Mar 21, 2014 27.96 31.92 27.60 30.96 53,492 +2.88(+10.26%)
Mar 20, 2014 23.52 28.20 23.52 28.08 36,024 +4.08(+17.00%)
Mar 19, 2014 25.20 25.20 23.16 24.00 7,421 -0.72(-2.91%)
Mar 18, 2014 24.12 25.08 24.12 24.72 8,361 +0.60(+2.49%)
Mar 17, 2014 23.40 25.44 23.16 24.12 11,983 +0.96(+4.15%)
Mar 14, 2014 22.80 23.77 22.80 23.16 5,058 +0.12(+0.52%)
Mar 13, 2014 25.44 25.44 22.80 23.04 11,142 -1.80(-7.25%)
Mar 12, 2014 26.40 26.41 23.04 24.84 17,416 -1.32(-5.05%)
Mar 11, 2014 25.92 27.60 25.20 26.16 14,928 -0.24(-0.91%)
Mar 10, 2014 28.20 28.20 24.48 26.40 27,236 -1.32(-4.76%)
Mar 07, 2014 28.20 28.20 26.16 27.72 19,432 +0.12(+0.43%)
Mar 06, 2014 28.20 28.20 25.20 27.60 37,038 +0.60(+2.22%)
Mar 05, 2014 23.76 34.08 23.76 27.00 118,220 +4.20(+18.42%)
Mar 04, 2014 21.36 23.40 21.36 22.80 52,177 +1.92(+9.20%)
Mar 03, 2014 20.40 21.60 20.16 20.88 11,090 +0.48(+2.35%)
Feb 28, 2014 21.36 22.08 19.32 20.40 13,663 -0.48(-2.30%)
Feb 27, 2014 20.28 21.48 19.44 20.88 14,735 +0.60(+2.96%)
Feb 26, 2014 18.12 20.28 17.88 20.28 14,559 +2.88(+16.55%)
Feb 25, 2014 17.40 18.84 17.40 17.40 6,544 -0.12(-0.69%)
Feb 24, 2014 17.52 18.08 17.40 17.52 5,727 +0.12(+0.70%)
Feb 21, 2014 18.36 18.36 17.40 17.40 6,268 -0.48(-2.68%)
Feb 20, 2014 17.16 18.00 16.80 17.88 23,334 +0.24(+1.36%)
Feb 19, 2014 20.40 20.40 17.16 17.64 20,213 -2.16(-10.91%)
Feb 18, 2014 19.80 20.28 19.80 19.80 16,233 +0.48(+2.48%)
Feb 14, 2014 19.20 19.32 19.32 19.32 51,433 +0.60(+3.21%)
Feb 13, 2014 16.80 19.56 16.76 18.72 39,093 +1.92(+11.43%)
Feb 12, 2014 17.16 17.16 16.44 16.80 5,053 -0.36(-2.10%)
Feb 11, 2014 16.44 17.76 16.20 17.16 7,675 +0.60(+3.62%)
Feb 10, 2014 16.61 16.92 15.60 16.56 6,575 +0.36(+2.21%)
Feb 07, 2014 16.20 16.68 16.08 16.20 2,207 +0.00(+0.01%)
Feb 06, 2014 16.32 16.68 16.20 16.20 11,502 -0.72(-4.25%)
Feb 05, 2014 16.56 17.40 16.56 16.92 1,866 -0.12(-0.71%)
Feb 04, 2014 17.04 17.52 16.44 17.04 7,100 -0.48(-2.74%)
Feb 03, 2014 17.76 17.76 17.16 17.52 1,005 -0.13(-0.75%)
Jan 31, 2014 17.88 18.45 17.52 17.65 1,448 -0.11(-0.61%)
Jan 30, 2014 18.48 18.84 17.16 17.76 2,020 -0.72(-3.90%)
Jan 29, 2014 16.80 18.60 16.20 18.48 8,484 +1.19(+6.90%)
Jan 28, 2014 16.80 18.48 16.20 17.29 11,168 +0.49(+2.90%)
Jan 27, 2014 17.52 18.65 16.20 16.80 8,552 -1.08(-6.04%)
Jan 24, 2014 17.52 18.00 17.40 17.88 9,150 -0.24(-1.32%)
Jan 23, 2014 18.96 18.96 18.12 18.12 3,463 -0.96(-5.04%)
Jan 22, 2014 19.44 20.40 18.24 19.08 16,730 -0.24(-1.24%)
Jan 21, 2014 17.64 19.68 17.28 19.32 14,869 +1.44(+8.05%)
Jan 17, 2014 18.96 17.88 17.88 17.88 51,358 -0.36(-1.97%)
Jan 16, 2014 17.16 18.96 17.04 18.24 24,187 +0.96(+5.56%)
Jan 15, 2014 16.44 17.88 16.32 17.28 19,088 +0.84(+5.11%)
Jan 14, 2014 15.84 16.68 15.00 16.44 19,517 +0.24(+1.48%)
Jan 13, 2014 16.80 18.00 15.60 16.20 29,422 -0.60(-3.57%)
Jan 10, 2014 14.16 22.80 14.04 16.80 188,103 +3.24(+23.89%)
Jan 09, 2014 12.84 14.04 12.84 13.56 6,387 +0.72(+5.61%)
Jan 08, 2014 12.84 13.79 12.24 12.84 3,235 +0.48(+3.88%)
Jan 07, 2014 12.60 13.07 12.00 12.36 5,096 +0.00(+0.00%)
Jan 06, 2014 12.36 14.04 12.13 12.36 4,492 -0.84(-6.36%)
Jan 03, 2014 14.16 14.16 12.60 13.20 5,956 -0.48(-3.51%)
Jan 02, 2014 11.64 13.92 11.64 13.68 21,216 +2.16(+18.74%)
Dec 31, 2013 11.40 11.52 11.52 11.52 2,783 +0.08(+0.71%)
Dec 30, 2013 11.40 11.44 11.40 11.44 79 -0.04(-0.33%)
Dec 27, 2013 11.40 11.48 11.40 11.48 2,808 +0.02(+0.17%)
Dec 26, 2013 11.40 11.46 11.40 11.46 326 +0.39(+3.56%)
Dec 24, 2013 11.35 11.88 10.91 11.06 1,611 -0.52(-4.47%)
Dec 23, 2013 11.28 11.88 11.15 11.58 1,754 +0.33(+2.89%)
Dec 20, 2013 11.26 11.26 11.26 11.26 83 -0.14(-1.26%)
Dec 19, 2013 11.16 11.64 11.16 11.40 1,529 +0.00(+0.00%)
Dec 18, 2013 11.52 11.52 11.16 11.40 3,370 -0.05(-0.42%)
Dec 17, 2013 11.40 11.52 11.40 11.45 1,617 -0.07(-0.60%)
Dec 16, 2013 10.80 11.52 10.56 11.52 612 +0.24(+2.12%)
Dec 13, 2013 10.92 11.28 10.56 11.28 1,069 +0.84(+8.03%)
Dec 12, 2013 10.44 10.80 10.44 10.44 3,842 +0.00(+0.00%)
Dec 11, 2013 10.80 10.80 10.32 10.44 880 +0.12(+1.16%)
Dec 10, 2013 10.32 10.56 10.32 10.32 2,310 -0.00(-0.02%)
Dec 09, 2013 10.44 10.56 10.32 10.32 944 -0.24(-2.26%)
Dec 06, 2013 10.56 10.80 10.56 10.56 0 +0.12(+1.14%)
Dec 05, 2013 10.68 11.04 10.34 10.44 0 -0.60(-5.41%)
Dec 04, 2013 10.56 11.16 10.54 11.04 0 +0.36(+3.37%)
Dec 03, 2013 10.78 10.80 10.68 10.68 0 +0.36(+3.49%)
Dec 02, 2013 9.960 10.32 9.935 10.32 0 +0.72(+7.50%)
Nov 29, 2013 10.80 10.80 9.312 9.600 0 -0.60(-5.89%)
Nov 27, 2013 10.08 10.20 10.08 10.20 0 -0.02(-0.23%)
Nov 26, 2013 10.20 10.68 7.808 10.23 0 -0.24(-2.29%)
Nov 25, 2013 11.40 11.40 10.20 10.47 0 -0.93(-8.20%)
Nov 22, 2013 11.28 11.85 11.16 11.40 0 -0.36(-3.06%)
Nov 21, 2013 12.01 12.36 11.76 11.76 0 -0.48(-3.92%)
Nov 20, 2013 12.00 12.62 12.00 12.24 0 +0.00(+0.00%)
Nov 19, 2013 12.72 13.08 12.00 12.24 0 -0.84(-6.42%)
Nov 18, 2013 13.56 13.68 12.96 13.08 0 +0.12(+0.93%)
Nov 15, 2013 14.40 14.52 12.60 12.96 0 -1.20(-8.47%)
Nov 14, 2013 13.44 14.28 13.44 14.16 0 +1.56(+12.38%)
Nov 12, 2013 13.08 13.20 12.60 12.60 0 -0.48(-3.66%)
Nov 11, 2013 12.72 13.20 12.72 13.08 0 +0.36(+2.81%)
Nov 08, 2013 12.60 13.72 12.00 12.72 0 -0.01(-0.08%)
Nov 07, 2013 13.92 14.76 12.60 12.73 0 -1.19(-8.53%)
Nov 06, 2013 11.88 15.84 11.76 13.92 0 +2.04(+17.17%)
Nov 05, 2013 11.28 11.88 11.16 11.88 0 +0.48(+4.21%)
Nov 04, 2013 11.88 11.88 11.28 11.40 0 -0.48(-4.04%)
Nov 01, 2013 11.76 12.00 11.52 11.88 0 +0.12(+1.02%)
Oct 31, 2013 12.12 12.12 11.64 11.76 0 -0.24(-2.00%)
Oct 30, 2013 12.60 12.60 11.76 12.00 0 -0.36(-2.91%)
Oct 29, 2013 11.52 12.60 11.52 12.36 0 +0.55(+4.66%)
Oct 28, 2013 12.48 12.51 11.16 11.81 0 -0.67(-5.37%)
Oct 25, 2013 13.08 14.16 12.12 12.48 0 +0.00(+0.00%)
Oct 24, 2013 12.60 13.08 11.04 12.48 0 -0.48(-3.70%)
Oct 23, 2013 14.28 14.28 12.24 12.96 0 -1.32(-9.24%)
Oct 22, 2013 14.76 14.88 13.44 14.28 0 -1.08(-7.03%)
Oct 21, 2013 18.84 19.92 13.92 15.36 55,312 -3.12(-16.88%)
Oct 18, 2013 13.68 23.88 12.73 18.48 157,073 +6.12(+49.51%)
Oct 17, 2013 10.32 13.08 10.32 12.36 20,366 +2.16(+21.18%)
Oct 16, 2013 10.54 11.40 9.840 10.20 0 +0.13(+1.31%)
Oct 15, 2013 10.08 10.08 9.720 10.07 0 -0.01(-0.12%)
Oct 14, 2013 9.960 10.32 9.244 10.08 0 +0.12(+1.19%)
Oct 11, 2013 9.960 10.56 9.120 9.961 0 +0.72(+7.81%)
Oct 10, 2013 10.44 10.44 9.240 9.240 0 -0.14(-1.53%)
Oct 09, 2013 9.990 9.990 9.169 9.384 0 -1.19(-11.24%)
Oct 08, 2013 10.36 10.57 8.992 10.57 0 -0.00(-0.02%)
Oct 07, 2013 9.840 10.68 9.360 10.57 0 +0.25(+2.47%)
Oct 04, 2013 11.04 11.04 8.664 10.32 0 -0.72(-6.52%)
Oct 03, 2013 11.40 11.64 10.68 11.04 0 +0.36(+3.37%)
Oct 02, 2013 9.240 11.99 9.240 10.68 0 +1.56(+17.11%)
Oct 01, 2013 8.400 9.696 8.400 9.120 0 +1.92(+26.67%)
Sep 27, 2013 6.720 7.739 6.720 7.200 0 +1.08(+17.62%)
Sep 26, 2013 6.360 6.720 6.120 6.121 0 -0.42(-6.44%)
Sep 25, 2013 6.720 6.719 6.240 6.542 0 -0.18(-2.63%)
Sep 24, 2013 6.719 6.719 6.719 6.719 0 +0.48(+7.67%)
Sep 23, 2013 6.240 6.240 6.000 6.240 0 +0.12(+1.96%)
Sep 20, 2013 6.120 6.120 6.120 6.120 0 -0.43(-6.59%)
Sep 19, 2013 6.600 6.692 6.552 6.552 0 +0.07(+1.13%)
Sep 18, 2013 6.360 6.479 5.760 6.479 0 +0.00(+0.00%)
Sep 17, 2013 6.121 6.479 6.121 6.479 0 +0.40(+6.62%)
Sep 16, 2013 6.001 6.077 6.000 6.077 0 +0.08(+1.26%)
Sep 13, 2013 6.001 6.001 6.001 6.001 0 -0.12(-1.94%)
Sep 12, 2013 6.600 6.716 6.120 6.120 0 -0.60(-8.93%)
Sep 11, 2013 6.358 6.720 6.358 6.720 0 +0.13(+1.93%)
Sep 10, 2013 6.840 6.840 5.586 6.593 0 -0.01(-0.11%)
Sep 06, 2013 6.600 6.600 6.600 6.600 100 +0.12(+1.85%)
Sep 05, 2013 6.360 6.480 6.360 6.480 0 +0.36(+5.82%)
Sep 04, 2013 6.360 6.360 6.124 6.124 0 -0.24(-3.72%)
Sep 03, 2013 6.360 6.360 6.360 6.360 0 +0.24(+3.88%)
Aug 30, 2013 6.360 6.360 6.122 6.122 0 +0.12(+2.04%)
Aug 29, 2013 6.000 6.180 6.000 6.000 0 -0.60(-9.09%)
Aug 28, 2013 6.360 6.600 6.360 6.600 0 +0.24(+3.77%)
Aug 27, 2013 6.719 6.719 6.360 6.360 0 -0.36(-5.36%)
Aug 23, 2013 6.720 6.720 6.720 6.720 0 +0.72(+12.00%)
Aug 22, 2013 6.839 6.840 6.000 6.000 0 -0.72(-10.70%)
Aug 21, 2013 6.240 6.719 6.239 6.719 0 -0.12(-1.77%)
Aug 20, 2013 6.841 6.841 6.840 6.840 0 +0.00(+0.00%)
Aug 19, 2013 6.721 6.840 6.721 6.840 0 -0.12(-1.71%)
Aug 16, 2013 6.359 7.320 6.359 6.959 0 +0.96(+15.98%)
Aug 15, 2013 6.727 6.727 6.000 6.000 137 -0.01(-0.20%)
Aug 14, 2013 6.134 6.298 6.000 6.012 0 -0.12(-1.98%)
Aug 13, 2013 6.719 6.719 6.133 6.133 34 -0.71(-10.33%)
Aug 12, 2013 6.720 6.840 6.720 6.840 164 +0.24(+3.64%)
Aug 09, 2013 6.660 6.720 6.599 6.600 1,704 -0.12(-1.79%)
Aug 08, 2013 6.720 6.720 6.720 6.720 250 +0.12(+1.82%)
Aug 06, 2013 6.120 6.600 6.600 6.600 2,266 +0.60(+10.00%)
Aug 05, 2013 6.601 6.623 5.765 6.000 3,911 -0.69(-10.36%)
Aug 02, 2013 6.694 6.694 6.694 6.694 8 +0.10(+1.53%)
Aug 01, 2013 6.360 7.188 6.360 6.593 437 +0.22(+3.47%)
Jul 31, 2013 6.864 6.864 6.360 6.372 0 -0.23(-3.45%)
Jul 30, 2013 6.481 6.614 6.360 6.600 0 -0.06(-0.90%)
Jul 29, 2013 6.721 6.721 6.660 6.660 0 -0.07(-1.07%)
Jul 26, 2013 7.200 7.200 6.600 6.732 0 -0.23(-3.28%)
Jul 25, 2013 7.199 7.200 6.600 6.960 0 -0.24(-3.33%)
Jul 23, 2013 7.200 7.200 7.200 7.200 0 +0.11(+1.54%)
Jul 22, 2013 8.520 8.520 6.720 7.091 0 -2.15(-23.26%)
Jul 19, 2013 7.080 9.240 6.720 9.240 866 +1.68(+22.18%)
Jul 18, 2013 7.680 7.788 7.562 7.562 0 +0.84(+12.54%)
Jul 17, 2013 6.360 7.202 6.360 6.720 1,035 +0.47(+7.53%)
Jul 16, 2013 6.994 6.994 6.250 6.250 0 -1.19(-15.99%)
Jul 15, 2013 7.531 7.799 7.236 7.439 0 +0.24(+3.32%)
Jul 11, 2013 7.200 7.200 7.200 7.200 975 -0.06(-0.81%)
Jul 10, 2013 7.200 7.380 7.200 7.259 0 +0.42(+6.12%)
Jul 09, 2013 8.280 8.280 6.840 6.840 0 -0.84(-10.94%)
Jul 08, 2013 6.508 7.680 6.360 7.680 0 +1.08(+16.36%)
Jul 05, 2013 6.960 6.960 6.600 6.600 0 -0.60(-8.33%)
Jul 03, 2013 7.200 8.136 7.200 7.200 0 +0.34(+4.90%)
Jul 01, 2013 6.720 6.864 6.864 6.864 516 +0.14(+2.14%)
Jun 28, 2013 6.960 7.200 6.719 6.720 800 +0.12(+1.82%)
Jun 26, 2013 6.720 6.720 6.600 6.600 0 +0.00(+0.00%)
Jun 25, 2013 6.601 7.428 6.600 6.600 0 -0.36(-5.17%)
Jun 24, 2013 7.320 7.344 6.960 6.960 0 -0.36(-4.92%)
Jun 21, 2013 7.320 7.320 7.320 7.320 254 -0.24(-3.16%)
Jun 20, 2013 7.559 7.559 7.559 7.559 0 +0.36(+4.98%)
Jun 19, 2013 7.320 7.452 7.200 7.200 0 -0.59(-7.55%)
Jun 18, 2013 7.680 7.788 7.680 7.788 0 +0.00(+0.02%)
Jun 17, 2013 7.800 7.800 7.668 7.787 0 +0.47(+6.38%)
Jun 14, 2013 7.320 7.320 7.320 7.320 0 -0.00(-0.02%)
Jun 13, 2013 7.681 7.681 7.320 7.321 3,941 +0.00(+0.02%)
Jun 12, 2013 7.920 7.920 7.320 7.320 1,087 -0.54(-6.87%)
Jun 11, 2013 7.908 7.926 7.416 7.860 700 +0.30(+3.97%)
Jun 10, 2013 7.212 7.560 7.212 7.560 0 -0.00(-0.02%)
Jun 07, 2013 7.800 7.800 7.561 7.561 0 -0.24(-3.06%)
Jun 06, 2013 8.400 8.400 7.680 7.800 0 +0.54(+7.42%)
Jun 05, 2013 7.440 7.440 7.200 7.261 0 -0.65(-8.17%)
Jun 04, 2013 7.680 7.907 7.680 7.907 0 +0.47(+6.27%)
Jun 03, 2013 7.200 7.680 7.200 7.440 1,175 +0.12(+1.62%)
May 31, 2013 7.560 7.560 7.321 7.321 316 -0.21(-2.73%)
May 30, 2013 7.560 7.560 7.224 7.526 0 -0.40(-5.04%)
May 29, 2013 7.440 7.926 7.224 7.926 250 +0.25(+3.20%)
May 28, 2013 7.200 7.680 7.200 7.680 2,068 +0.35(+4.75%)
May 24, 2013 7.440 7.440 7.200 7.332 0 -0.62(-7.83%)
May 23, 2013 7.440 8.160 7.440 7.955 0 -0.13(-1.65%)
May 22, 2013 7.668 8.088 7.320 8.088 0 -0.07(-0.88%)
May 21, 2013 8.161 8.161 7.200 8.160 0 +0.12(+1.49%)
May 20, 2013 7.680 8.136 7.560 8.040 0 +0.24(+3.08%)
May 17, 2013 7.560 8.204 7.560 7.800 0 -0.19(-2.40%)
May 16, 2013 9.000 9.000 7.320 7.992 4,180 -1.25(-13.52%)
May 15, 2013 8.306 10.20 8.280 9.241 0 +1.08(+13.25%)
May 13, 2013 7.920 8.160 7.824 8.160 0 +0.00(+0.00%)
May 10, 2013 8.281 8.520 8.160 8.160 0 -0.00(-0.01%)
May 09, 2013 8.280 8.280 8.161 8.161 0 -0.77(-8.64%)
May 07, 2013 8.880 8.933 8.933 8.933 1,233 +0.05(+0.59%)
May 06, 2013 8.160 9.000 7.927 8.880 0 +0.72(+8.84%)
May 03, 2013 8.159 8.159 8.159 8.159 0 +0.12(+1.46%)
May 02, 2013 7.926 8.160 7.926 8.041 0 +0.11(+1.39%)
May 01, 2013 7.932 7.943 7.931 7.931 0 +0.00(+0.06%)
Apr 30, 2013 7.920 7.926 7.920 7.926 0 +0.10(+1.30%)
Apr 29, 2013 8.400 8.400 7.824 7.824 362 -0.45(-5.49%)
Apr 26, 2013 8.160 8.340 7.680 8.279 1,166 -0.00(-0.01%)
Apr 25, 2013 8.040 9.000 7.320 8.280 1,019 +0.00(+0.01%)
Apr 24, 2013 8.520 8.520 7.920 8.279 0 -0.24(-2.82%)
Apr 23, 2013 8.400 9.107 8.400 8.519 619 +0.36(+4.41%)
Apr 22, 2013 8.160 8.382 7.920 8.159 1,770 -0.36(-4.24%)
Apr 18, 2013 8.520 8.520 8.520 8.520 0 -0.46(-5.08%)
Apr 17, 2013 9.120 9.576 8.400 8.976 947 -0.26(-2.86%)
Apr 16, 2013 9.840 9.840 9.120 9.240 342 +0.12(+1.32%)
Apr 15, 2013 10.32 10.56 8.082 9.120 2,046 -1.44(-13.65%)
Apr 12, 2013 11.04 11.16 10.56 10.56 670 -0.60(-5.36%)
Apr 11, 2013 11.16 11.16 10.68 11.16 341 +0.60(+5.66%)
Apr 10, 2013 10.68 10.90 10.56 10.56 235 -1.26(-10.65%)
Apr 09, 2013 11.88 11.88 10.60 11.82 203 +0.42(+3.68%)
Apr 08, 2013 11.52 11.52 10.56 11.40 295 -0.48(-4.04%)
Apr 04, 2013 11.40 11.88 11.88 11.88 233 -0.12(-1.00%)
Apr 03, 2013 11.28 12.00 11.28 12.00 275 +0.36(+3.08%)
Apr 02, 2013 11.88 12.00 11.64 11.64 372 -0.24(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.