Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-22	E	CJP	28.01	28.01	27.83	27.92	-0.25	11,442	79	27.50	30.80	7,786			100			98			3,230
2024-05-21	E	CJP	28.27	28.27	28.07	28.17	0.26	10,516	70	27.50	30.80	8,091						51			2,236
2024-05-17	E	CJP	27.86	27.97	27.84	27.87	0.12	3,266	45	27.50	28.00	1,272			700			2			1,031
2024-05-16	E	CJP	27.90	27.90	27.66	27.75	-0.25	6,025	74	27.50	28.00	3,943			300		100	61			1,494
2024-05-15	E	CJP	28.00	28.00	27.86	28.00	-0.04	13,389	86	27.89	28.00	10,449			700			20			2,045
2024-05-14	E	CJP	27.90	28.04	27.88	28.04	0.27	19,863	86	27.50	30.80	18,725			100			58			608
2024-05-13	E	CJP	27.89	27.89	27.69	27.77	-0.04	13,710	81	27.50	30.80	10,826			1,600			102			976
2024-05-10	E	CJP	27.86	27.90	27.73	27.81	-0.01	18,920	83	26.85	30.80	17,475			200			27			982
2024-05-09	E	CJP	27.56	27.86	27.56	27.81	0.17	13,530	53	26.85	30.80	11,449			400			2			1,669
2024-05-08	E	CJP	27.70	27.77	27.59	27.64	-0.37	229,869	870	26.85	30.80	208,663			2,800			4,961			7,789
2024-05-07	E	CJP	28.19	28.19	27.87	28.01	-0.14	32,748	117	26.85	30.80	30,806			400			75			1,243
2024-05-06	E	CJP	27.87	28.19	27.87	28.15	0.31	13,123	81	27.87	30.80	11,930			100			1			688
2024-05-03	E	CJP	27.81	27.84	27.55	27.84	0.34	17,360	84	26.85	30.80	16,236			300			65			696
2024-05-02	E	CJP	27.77	27.77	27.50	27.50	-0.26	6,524	60	26.85	30.80	5,292			100			1			983
2024-05-01	E	CJP	27.89	28.05	27.76	27.76	-0.18	3,872	47	27.72	27.88	2,825						100			823
2024-04-30	E	CJP	28.14	28.19	27.89	27.94	0.14	17,749	98	26.85	28.23	14,922			300			95			2,009
2024-04-29	E	CJP	27.99	27.99	27.65	27.80	-0.01	20,316	88	26.85	30.80	19,080			100		100	38			596
2024-04-26	E	CJP	27.65	27.77	27.65	27.76	0.47	261,862	68	26.85	30.80	259,582			800			76			1,015
2024-04-25	E	CJP	27.46	27.46	26.90	27.29	-0.41	10,776	90	27.00	30.80	9,292			200			184			822
2024-04-24	E	CJP	27.65	27.70	27.54	27.70	0.17	11,542	79	27.45	30.80	10,410						92			684
2024-04-23	E	CJP	27.49	27.55	27.37	27.53	0.10	12,057	86	27.33	27.52	9,280			300			1			2,120
2024-04-22	E	CJP	27.37	27.50	27.20	27.43	0.26	18,149	111	27.10	30.80	13,921			900		100	133			2,707
2024-04-19	E	CJP	27.02	27.17	27.02	27.17	0.03	3,244	67	26.97	30.80	2,617						2			416
2024-04-18	E	CJP	27.24	27.38	27.13	27.14	-0.09	16,592	73	27.00	30.80	15,972						158			223
2024-04-17	E	CJP	27.30	27.35	27.04	27.23	-0.31	31,636	97	27.00	30.80	29,269			100						1,738
2024-04-16	E	CJP	27.45	27.56	27.41	27.54	-0.29	21,656	115	27.45	27.66	19,502			400			91			1,150
2024-04-15	E	CJP	28.38	28.38	27.81	27.83	0.04	27,158	125	27.70	30.80	24,220			300			86			1,883
2024-04-12	E	CJP	27.80	27.92	27.74	27.79	-0.38	13,291	115	27.70	30.80	11,450			200			87			1,392
2024-04-11	E	CJP	28.01	28.19	27.85	28.17	0.47	18,272	103	27.70	30.80	16,943			100			93			777
2024-04-10	E	CJP	27.89	27.89	27.67	27.70	-0.28	14,473	118	27.34	30.80	12,057			100			1			2,033
2024-04-09	E	CJP	27.98	27.98	27.91	27.98	0.13	4,995	63	27.34	30.80	3,679						2			886
2024-04-08	E	CJP	27.73	27.94	27.73	27.85	0.19	18,460	104	27.24	30.80	16,710			100			95			1,326
2024-04-05	E	CJP	27.67	27.68	27.55	27.66	0.19	9,852	86	27.24	29.60	7,555					200	2			1,663
2024-04-04	E	CJP	27.94	27.94	27.38	27.47	-0.14	19,245	127	27.21	29.60	16,775			600			70			1,282
2024-04-03	E	CJP	27.66	27.72	27.47	27.61	0.14	278,043	112	27.21	29.60	275,680			100			176			1,665
2024-04-02	E	CJP	27.21	27.47	27.21	27.47	-0.15	23,792	126	27.21	29.60	22,613			100			252			523
2024-04-01	E	CJP	27.62	27.62	27.44	27.62	-0.37	27,143	186	27.47	29.60	23,289			400			160			2,479
2024-03-28	E	CJP	27.92	28.01	27.85	27.99	0.07	28,201	137	27.80	28.23	26,194			300			3			1,161
2024-03-27	E	CJP	28.06	28.06	27.86	27.92	-0.05	17,309	124	27.70	30.80	14,107			400			233			1,750
2024-03-26	E	CJP	28.01	28.04	27.95	27.97	0.11	19,474	76	27.02	31.50	15,598			2,700			101			821
2024-03-25	E	CJP	27.82	27.88	27.74	27.86	-0.30	12,660	129	27.02	28.00	10,781			400			1			1,162
2024-03-22	E	CJP	28.19	28.19	28.02	28.16	0.01	94,800	202	28.08	31.50	88,841			4,700			1			689
2024-03-21	E	CJP	27.90	28.16	27.90	28.15	0.30	55,002	172	27.70	31.50	52,516			400			101			1,792
2024-03-20	E	CJP	27.68	27.85	27.68	27.85	0.21	11,884	107	27.70	31.50	9,928			500			2			806
2024-03-19	E	CJP	27.43	27.65	27.33	27.64	0.46	24,059	143	26.25	31.50	20,933			900			101			1,641
2024-03-18	E	CJP	27.07	27.18	26.98	27.18	0.43	14,226	88	27.05	31.75	12,078						11			1,820
2024-03-15	E	CJP	26.65	26.80	26.65	26.80	0.50	11,809	81	26.68	26.80	9,723						1			1,803
2024-03-14	E	CJP	26.53	26.55	26.28	26.30	-0.06	17,671	103	26.25	31.87	16,196			500			2			713
2024-03-13	E	CJP	26.42	26.42	26.29	26.36	-0.14	29,415	100	26.25	31.87	27,565			900			1			837
2024-03-12	E	CJP	26.30	26.53	26.30	26.50	0.24	17,520	104	26.25	31.87	15,581			700		100	1			449
2024-03-11	E	CJP	27.00	27.00	26.18	26.26	-0.67	18,015	167	25.95	31.87	15,281			1,000		100				803
2024-03-08	E	CJP	27.17	27.17	26.92	26.93	-0.14	20,966	131	26.93	31.87	18,507			300			160			1,626
2024-03-07	E	CJP	27.15	27.15	26.98	27.07	-0.21	20,118	175	27.00	31.87	17,019			1,400			3			989
2024-03-06	E	CJP	27.20	27.35	27.19	27.28	0.46	72,938	208	26.80	31.87	66,482			1,200		2,600	248			1,717
2024-03-05	E	CJP	26.87	27.02	26.80	26.82	-0.05	39,099	147	26.80	31.87	36,471			1,200			101			877
2024-03-04	E	CJP	27.05	27.05	26.73	26.87	-0.08	26,533	180	26.80	31.46	22,709			500			102			2,799
2024-03-01	E	CJP	26.92	26.95	26.80	26.95	0.49	140,329	131	26.46	31.46	135,180			2,400			101			1,977
2024-02-29	E	CJP	26.52	26.52	26.32	26.46	0.11	42,247	140	25.95	31.67	38,966			1,800			2			914
2024-02-28	E	CJP	26.57	26.57	26.34	26.35	-0.32	143,152	197	26.06	31.67	138,375			2,600			354			1,140
2024-02-27	E	CJP	26.62	26.67	26.55	26.67	-0.04	18,505	119	26.00	30.58	16,371			400			95			704
2024-02-26	E	CJP	26.68	26.77	26.55	26.71	0.16	42,134	190	24.88	30.58	39,357			300			102			1,714