Dark

CJ
Chris Joannou Public Ltd.
stock NYSE

Inactive

Oct 30, 2019

7.36USD-10.571%(-0.87)3,388,771

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-30	8.2100	8.2400	7.1300	7.3600	-10.571%	3,388,771	0.000%
2019-10-29	8.5900	8.6500	8.0700	8.2300	-7.942%	1,823,952	-10.571%
2019-10-28	9.2100	9.3000	8.8550	8.9400	-1.866%	547,290	-17.673%
2019-10-25	8.7700	9.1700	8.5400	9.1100	+4.114%	1,538,323	-19.210%
2019-10-24	8.9300	9.2600	8.5500	8.7500	-11.437%	667,584	-15.886%
2019-10-23	9.4500	9.9600	9.2600	9.8800	+4.000%	506,341	-25.506%
2019-10-22	9.2000	9.6695	9.1200	9.5000	+2.925%	413,513	-22.526%
2019-10-21	8.7700	9.2900	8.7600	9.2300	+5.365%	579,607	-20.260%
2019-10-18	8.6000	8.9200	8.6000	8.7600	+1.155%	648,051	-15.982%
2019-10-17	8.6900	8.7700	8.4950	8.6600	-0.115%	715,111	-15.012%
2019-10-16	8.6100	8.9600	8.6100	8.6700	+0.347%	518,119	-15.110%
2019-10-15	8.8200	8.9800	8.6300	8.6400	-3.030%	481,500	-14.815%
2019-10-14	9.1200	9.2500	8.5200	8.9100	-4.909%	639,189	-17.396%
2019-10-11	9.4400	9.5300	9.2100	9.3700	+1.737%	643,417	-21.451%
2019-10-10	9.6300	9.6300	9.1100	9.2100	-3.155%	671,869	-20.087%
2019-10-09	9.9300	9.9300	9.4100	9.5100	-3.157%	309,607	-22.608%
2019-10-08	9.8700	9.9200	9.4900	9.8200	-2.579%	538,475	-25.051%
2019-10-07	10.0500	10.2400	9.9250	10.0800	+0.599%	678,971	-26.984%
2019-10-04	10.3300	10.4500	9.8600	10.0200	-1.086%	494,505	-26.547%
2019-10-03	9.9900	10.2500	9.6600	10.1300	+0.997%	540,957	-27.345%
2019-10-02	9.9700	10.1800	9.6600	10.0300	-0.595%	534,241	-26.620%
2019-10-01	10.9600	10.9600	10.0400	10.0900	-5.965%	455,935	-27.056%
2019-09-30	10.7300	10.8700	10.6900	10.7300	-0.371%	456,887	-31.407%
2019-09-27	10.4900	10.8800	10.4800	10.7700	+1.508%	509,956	-31.662%
2019-09-26	10.7900	10.9400	10.6000	10.6100	-2.928%	381,799	-30.631%
2019-09-25	10.6200	11.0000	10.4600	10.9300	+1.204%	530,851	-32.662%
2019-09-24	11.4300	11.4300	10.6800	10.8000	-6.087%	631,473	-31.852%
2019-09-23	10.8100	11.5900	10.7100	11.5000	+4.545%	705,991	-36.000%
2019-09-20	11.2100	11.3700	10.9700	11.0000	-1.522%	1,867,751	-33.091%
2019-09-19	11.3600	11.4000	11.1500	11.1700	-0.887%	729,262	-34.109%
2019-09-18	11.3000	11.6900	11.1300	11.2700	-1.572%	726,099	-34.694%
2019-09-17	12.1700	12.2000	11.0350	11.4500	-5.916%	760,060	-35.721%
2019-09-16	11.9900	12.5400	11.7000	12.1700	+10.036%	979,636	-39.523%
2019-09-13	11.0300	11.5100	10.8400	11.0600	+2.218%	547,109	-33.454%
2019-09-12	10.9400	10.9800	10.2100	10.8200	-1.904%	1,558,098	-31.978%
2019-09-11	10.7500	11.3200	10.5000	11.0300	+3.763%	1,337,611	-33.273%
2019-09-10	10.5200	11.1300	10.4000	10.6300	+2.212%	1,332,401	-30.762%
2019-09-09	10.0000	10.4050	9.8400	10.4000	+4.839%	945,906	-29.231%
2019-09-06	9.6200	9.9500	9.3000	9.9200	+1.953%	454,235	-25.806%
2019-09-05	9.4300	9.9200	9.4000	9.7300	+4.287%	705,430	-24.358%
2019-09-04	9.4500	9.4950	9.2400	9.3300	+0.647%	553,265	-21.115%
2019-09-03	9.3300	9.3900	8.9400	9.2700	-3.033%	670,977	-20.604%
2019-08-30	9.5300	9.8200	9.4200	9.5600	+0.526%	700,876	-23.013%
2019-08-29	9.2400	9.6300	9.1500	9.5100	+4.505%	952,821	-22.608%
2019-08-28	8.7900	9.1900	8.5500	9.1000	+4.358%	1,076,521	-19.121%
2019-08-27	9.0800	9.0800	8.7000	8.7200	-2.352%	733,383	-15.596%
2019-08-26	8.9200	9.1600	8.8900	8.9300	0.000%	1,097,774	-17.581%
2019-08-23	9.1200	9.2950	8.9100	8.9300	-4.287%	379,982	-17.581%
2019-08-22	9.7900	9.8200	9.3300	9.3300	-4.504%	310,502	-21.115%
2019-08-21	9.8800	9.9300	9.6000	9.7700	+0.514%	395,071	-24.667%
2019-08-20	9.8700	9.9500	9.5500	9.7200	0.000%	756,409	-24.280%
2019-08-19	9.7100	9.8200	9.5800	9.7200	+2.101%	386,982	-24.280%
2019-08-16	9.0800	9.5800	9.0400	9.5200	+5.543%	467,463	-22.689%
2019-08-15	8.8400	9.1200	8.6900	9.0200	+0.895%	733,630	-18.404%
2019-08-14	9.0900	9.3100	8.7800	8.9400	-5.397%	701,292	-17.673%
2019-08-13	9.2800	9.9600	9.2800	9.4500	+0.639%	611,241	-22.116%
2019-08-12	9.3000	9.4800	9.0750	9.3900	-0.318%	387,167	-21.619%
2019-08-09	9.9000	9.9500	9.1500	9.4200	-4.656%	678,523	-21.868%
2019-08-08	9.9100	10.0400	9.6200	9.8800	+0.407%	844,714	-25.506%
2019-08-07	9.3300	9.9600	9.2700	9.8400	+3.037%	1,334,349	-25.203%
2019-08-06	9.6400	9.9400	9.2100	9.5500	-4.975%	798,774	-22.932%
2019-08-05	9.4800	10.1300	9.2950	10.0500	+2.446%	1,627,810	-26.766%
2019-08-02	10.0600	10.3700	9.7000	9.8100	-2.775%	1,029,274	-24.975%
2019-08-01	10.7700	10.8300	9.8400	10.0900	-7.770%	1,174,584	-27.056%
2019-07-31	10.9000	11.5000	10.8500	10.9400	+0.829%	1,367,752	-32.724%
2019-07-30	9.1000	11.0000	9.1000	10.8500	+20.556%	2,657,810	-32.166%
2019-07-29	9.5100	9.6100	8.9600	9.0000	-5.263%	1,278,718	-18.222%
2019-07-26	9.8500	9.8500	9.3150	9.5000	-3.553%	957,219	-22.526%
2019-07-25	10.5400	10.5779	9.7300	9.8500	-6.190%	747,671	-25.279%
2019-07-24	10.6000	10.7200	10.3750	10.5000	-1.130%	671,131	-29.905%
2019-07-23	10.5600	10.8000	10.5587	10.6200	+0.951%	662,589	-30.697%
2019-07-22	10.5300	10.7400	10.1900	10.5200	+0.574%	674,182	-30.038%
2019-07-19	10.1400	10.5400	9.9600	10.4600	+2.549%	833,837	-29.637%
2019-07-18	10.6400	10.6950	10.1200	10.2000	-4.939%	717,945	-27.843%
2019-07-17	11.3700	11.4550	10.7000	10.7300	-6.370%	820,243	-31.407%
2019-07-16	11.5700	12.0100	11.4100	11.4600	-1.292%	1,062,442	-35.777%
2019-07-15	11.9400	12.1100	11.5400	11.6100	-2.682%	501,800	-36.606%
2019-07-12	12.0700	12.1900	11.8600	11.9300	-1.486%	289,075	-38.307%
2019-07-11	12.0700	12.3100	12.0250	12.1100	+0.248%	441,370	-39.224%
2019-07-10	11.6500	12.1900	11.6200	12.0800	+4.770%	475,490	-39.073%
2019-07-09	11.4000	11.6200	11.3300	11.5300	-0.346%	870,287	-36.167%
2019-07-08	11.5000	11.9100	11.4400	11.5700	+0.087%	623,118	-36.387%
2019-07-05	11.2800	11.6600	11.2600	11.5600	+1.404%	453,072	-36.332%
2019-07-03	11.4800	11.5100	11.1400	11.4000	-0.350%	379,434	-35.439%
2019-07-02	11.6500	11.7450	11.2600	11.4400	-1.803%	1,811,217	-35.664%
2019-07-01	12.0600	12.2400	11.5900	11.6500	-1.104%	1,272,049	-36.824%
2019-06-28	12.2100	12.3450	11.6800	11.7800	-3.837%	1,773,457	-37.521%
2019-06-27	12.3200	12.4900	12.1100	12.2500	-1.369%	700,113	-39.918%
2019-06-26	12.3400	12.8300	12.2500	12.4200	+2.222%	1,040,297	-40.741%
2019-06-25	12.3600	12.5100	11.9016	12.1500	-2.644%	1,653,242	-39.424%
2019-06-24	12.8800	12.9900	12.3800	12.4800	-3.106%	756,348	-41.026%
2019-06-21	13.0700	13.3500	12.6100	12.8800	-1.904%	1,394,722	-42.857%
2019-06-20	12.8300	13.3500	12.7900	13.1300	+4.372%	1,147,397	-43.945%
2019-06-19	12.5600	12.8600	12.2600	12.5800	0.000%	892,745	-41.494%
2019-06-18	12.9000	13.3500	12.3700	12.5800	-2.253%	2,287,537	-41.494%
2019-06-17	11.5700	13.5800	11.3200	12.8700	+20.056%	7,927,748	-42.813%
2019-06-14	11.1900	11.3400	10.7100	10.7200	-4.286%	655,432	-31.343%
2019-06-13	10.8000	11.2100	10.7000	11.2000	+5.461%	1,377,044	-34.286%
2019-06-12	11.3300	11.4900	10.5200	10.6200	-7.652%	819,118	-30.697%
2019-06-11	11.3700	11.7800	11.3339	11.5000	+2.404%	586,863	-36.000%
2019-06-10	11.4000	11.7250	11.1800	11.2300	-1.144%	835,507	-34.461%
2019-06-07	11.3500	11.5000	10.9400	11.3600	+0.176%	783,834	-35.211%
2019-06-06	11.4400	11.6900	10.9300	11.3400	-1.648%	606,477	-35.097%
2019-06-05	12.0100	12.2000	11.3100	11.5300	-4.315%	976,909	-36.167%
2019-06-04	12.1000	12.2800	11.8600	12.0500	+1.006%	880,378	-38.921%
2019-06-03	11.8700	12.0700	11.7700	11.9300	+0.760%	1,086,568	-38.307%
2019-05-31	12.1600	12.1800	11.7500	11.8400	-5.128%	826,702	-37.838%
2019-05-30	12.6800	13.0000	12.4000	12.4800	-1.422%	416,699	-41.026%
2019-05-29	12.3900	12.7900	12.3300	12.6600	-0.236%	876,435	-41.864%
2019-05-28	12.7400	12.8200	12.4500	12.6900	-0.157%	577,183	-42.002%
2019-05-24	12.8200	12.8700	12.3700	12.7100	+0.873%	636,186	-42.093%
2019-05-23	13.2000	13.4100	12.2800	12.6000	-7.692%	825,687	-41.587%
2019-05-22	14.2000	14.3600	13.4900	13.6500	-5.010%	562,877	-46.081%
2019-05-21	14.3400	14.6700	14.2500	14.3700	+0.984%	478,417	-48.782%
2019-05-20	14.4400	14.5000	14.0000	14.2300	-2.601%	720,146	-48.278%
2019-05-17	14.8600	15.2800	14.5500	14.6100	-2.535%	884,031	-49.624%
2019-05-16	14.8900	15.1700	14.8000	14.9900	+1.284%	701,882	-50.901%
2019-05-15	14.3400	14.9300	14.2400	14.8000	+2.493%	690,106	-50.270%
2019-05-14	13.9300	14.6450	13.9300	14.4400	+5.478%	1,688,186	-49.030%
2019-05-13	13.8000	13.9700	13.5300	13.6900	-1.511%	1,286,680	-46.238%
2019-05-10	13.9600	14.1300	13.7500	13.9000	0.000%	741,054	-47.050%
2019-05-09	13.9500	14.1700	13.6900	13.9000	-0.714%	819,177	-47.050%
2019-05-08	14.4700	14.7950	13.9600	14.0000	-2.980%	1,237,956	-47.429%
2019-05-07	13.8400	14.8100	13.6900	14.4300	+3.219%	1,554,563	-48.995%
2019-05-06	13.8400	14.0700	13.6700	13.9800	-0.921%	1,073,295	-47.353%
2019-05-03	13.8000	14.1500	13.6600	14.1100	+3.598%	557,349	-47.838%
2019-05-02	13.7100	13.8100	13.3200	13.6200	-1.518%	749,818	-45.962%
2019-05-01	14.0400	14.1800	13.7000	13.8300	-1.566%	1,073,417	-46.782%
2019-04-30	14.8800	14.8800	13.8900	14.0500	-4.810%	762,642	-47.616%
2019-04-29	14.7000	14.9700	14.5700	14.7600	+0.272%	523,098	-50.136%
2019-04-26	14.7200	14.8110	14.3700	14.7200	-0.942%	514,234	-50.000%
2019-04-25	15.2100	15.3100	14.8300	14.8600	-2.685%	847,124	-50.471%
2019-04-24	15.7900	15.8600	14.7399	15.2700	-3.659%	1,152,921	-51.801%
2019-04-23	15.9000	16.1400	15.8400	15.8500	-0.252%	1,086,758	-53.565%
2019-04-22	15.5100	16.0900	15.3000	15.8900	+3.653%	507,839	-53.682%
2019-04-18	15.4700	15.7600	15.3000	15.3300	-0.712%	480,649	-51.990%
2019-04-17	15.7600	15.7600	15.3600	15.4400	-1.405%	937,573	-52.332%
2019-04-16	15.2100	15.7300	15.1400	15.6600	+2.891%	678,141	-53.001%
2019-04-15	15.4300	15.6400	15.1900	15.2200	-1.743%	945,884	-51.643%
2019-04-12	15.5800	15.7000	15.1100	15.4900	+1.774%	1,359,385	-52.485%
2019-04-11	15.4000	15.7900	15.2100	15.2200	-1.361%	520,328	-51.643%
2019-04-10	15.2100	15.6300	15.1600	15.4300	+1.714%	597,375	-52.301%
2019-04-09	15.8100	15.8100	15.1100	15.1700	-4.471%	714,062	-51.483%
2019-04-08	15.8500	16.0400	15.7700	15.8800	-0.063%	791,756	-53.652%
2019-04-05	15.4200	15.9100	15.4050	15.8900	+3.316%	1,287,196	-53.682%
2019-04-04	15.2700	15.5100	15.1950	15.3800	+1.118%	610,724	-52.146%
2019-04-03	15.8400	15.9100	15.1100	15.2100	-3.183%	883,148	-51.611%
2019-04-02	16.0200	16.1150	15.6850	15.7100	-1.812%	443,361	-53.151%
2019-04-01	15.7300	16.0400	15.5650	16.0000	+3.093%	941,910	-54.000%
2019-03-29	16.1600	16.2800	15.4000	15.5200	-3.302%	1,091,164	-52.577%
2019-03-28	15.4800	16.1100	15.4800	16.0500	+2.621%	753,631	-54.143%
2019-03-27	15.5400	15.7100	15.2400	15.6400	+0.321%	940,151	-52.941%
2019-03-26	15.3900	15.8700	15.3550	15.5900	+2.498%	733,671	-52.790%
2019-03-25	14.9000	15.2800	14.7200	15.2100	+1.400%	828,112	-51.611%
2019-03-22	15.6100	15.7200	14.8800	15.0000	-5.482%	1,020,236	-50.933%
2019-03-21	16.4600	16.4900	15.7500	15.8700	-4.799%	978,406	-53.623%
2019-03-20	16.7000	17.0600	16.5800	16.6700	-0.120%	1,733,778	-55.849%
2019-03-19	16.8800	17.0150	16.6000	16.6900	-0.358%	1,007,926	-55.902%
2019-03-18	16.2700	16.7800	16.2500	16.7500	+3.523%	1,472,410	-56.060%
2019-03-15	16.3200	16.5600	16.1500	16.1800	-0.797%	1,625,410	-54.512%
2019-03-14	16.4500	16.8000	16.2600	16.3100	-0.730%	1,076,994	-54.874%
2019-03-13	16.0700	16.6200	15.9500	16.4300	+2.945%	1,289,535	-55.204%
2019-03-12	15.4600	16.1400	15.4200	15.9600	+3.636%	1,954,903	-53.885%
2019-03-11	15.4200	15.6500	15.2100	15.4000	+1.050%	1,608,113	-52.208%
2019-03-08	15.2000	15.3500	14.9700	15.2400	-1.867%	1,052,963	-51.706%
2019-03-07	16.1500	16.2700	15.4900	15.5300	-3.899%	740,005	-52.608%
2019-03-06	16.8100	16.8650	16.1000	16.1600	-4.604%	728,308	-54.455%
2019-03-05	17.3200	17.3900	16.9000	16.9400	-1.854%	659,246	-56.553%
2019-03-04	17.4400	17.6800	17.0200	17.2600	-0.289%	786,725	-57.358%
2019-03-01	17.4000	17.6150	17.1750	17.3100	+0.232%	1,136,573	-57.481%
2019-02-28	17.6700	17.6700	16.9600	17.2700	-1.875%	862,099	-57.383%
2019-02-27	17.4400	17.8400	17.2700	17.6000	+1.266%	609,863	-58.182%
2019-02-26	17.7000	17.8400	17.2600	17.3800	-0.912%	1,350,324	-57.652%
2019-02-25	17.7500	17.9600	17.5200	17.5400	-0.454%	2,186,237	-58.039%
2019-02-22	17.8400	18.0500	17.6200	17.6200	-0.452%	1,693,223	-58.229%
2019-02-21	17.7800	18.1900	17.2800	17.7000	+0.397%	1,478,412	-58.418%
2019-02-20	17.2100	17.7100	17.2000	17.6300	+2.619%	799,413	-58.253%
2019-02-19	16.8700	17.3500	16.8400	17.1800	+1.178%	472,104	-57.159%
2019-02-15	17.1500	17.4100	16.9100	16.9800	+0.236%	406,059	-56.655%
2019-02-14	16.7200	17.1900	16.7100	16.9400	+0.654%	659,955	-56.553%
2019-02-13	16.5800	17.0100	16.5800	16.8300	+2.062%	515,666	-56.269%
2019-02-12	16.5400	16.7500	16.3100	16.4900	+1.415%	564,933	-55.367%
2019-02-11	15.7300	16.2800	15.6850	16.2600	+2.781%	328,945	-54.736%
2019-02-08	15.8200	16.0100	15.6200	15.8200	-0.753%	554,972	-53.477%
2019-02-07	16.3300	16.4550	15.5600	15.9400	-3.277%	580,792	-53.827%
2019-02-06	16.6900	16.8200	16.4400	16.4800	-1.788%	307,772	-55.340%
2019-02-05	16.8000	16.9400	16.5500	16.7800	+0.119%	296,602	-56.138%
2019-02-04	16.2300	16.7650	16.1700	16.7600	+2.133%	362,885	-56.086%
2019-02-01	16.2000	16.7600	16.0200	16.4100	+2.116%	352,333	-55.149%
2019-01-31	15.8800	16.0900	15.6400	16.0700	+1.452%	1,245,141	-54.200%
2019-01-30	15.6000	15.9300	15.2450	15.8400	+2.128%	1,221,418	-53.535%
2019-01-29	15.7600	15.9500	15.4900	15.5100	-0.704%	637,023	-52.547%
2019-01-28	15.8500	15.9700	15.4000	15.6200	-5.046%	600,831	-52.881%
2019-01-25	16.1000	16.6300	16.0500	16.4500	+3.459%	504,954	-55.258%
2019-01-24	15.5200	16.1600	15.4100	15.9000	+2.317%	424,067	-53.711%
2019-01-23	16.0100	16.0900	15.3400	15.5400	-2.141%	392,676	-52.638%
2019-01-22	15.9700	16.0700	15.6200	15.8800	-1.854%	767,778	-53.652%
2019-01-18	16.0200	16.2500	15.9500	16.1800	+2.535%	484,009	-54.512%
2019-01-17	15.4400	15.7900	15.3300	15.7800	+1.024%	744,663	-53.359%
2019-01-16	15.5200	15.8500	15.4000	15.6200	+0.450%	424,759	-52.881%
2019-01-15	15.6100	15.7200	15.2700	15.5500	+0.843%	516,903	-52.669%
2019-01-14	15.3100	15.7300	15.1600	15.4200	-0.836%	480,373	-52.270%
2019-01-11	15.4300	15.6700	15.2100	15.5500	-0.892%	516,367	-52.669%
2019-01-10	15.2700	15.7300	14.9400	15.6900	+0.641%	481,399	-53.091%
2019-01-09	15.3600	15.8100	15.2300	15.5900	+3.726%	1,081,883	-52.790%
2019-01-08	15.2900	15.3400	14.8388	15.0300	+0.067%	841,956	-51.031%
2019-01-07	14.3800	15.1600	14.3400	15.0200	+4.089%	959,458	-50.999%
2019-01-04	14.0900	14.5170	13.8000	14.4300	+4.869%	1,271,609	-48.995%
2019-01-03	14.0700	14.2300	13.3200	13.7600	-2.411%	1,239,798	-46.512%
2019-01-02	13.2300	14.2300	12.9700	14.1000	+4.444%	1,066,184	-47.801%
2018-12-31	13.6400	13.7000	13.0800	13.5000	+0.223%	955,199	-45.481%
2018-12-28	13.1300	13.8100	13.0700	13.4700	+3.855%	986,280	-45.360%
2018-12-27	13.1200	13.4350	12.4000	12.9700	-3.783%	955,162	-43.254%
2018-12-26	12.8100	13.5000	12.3490	13.4800	+6.393%	882,805	-45.401%
2018-12-24	12.8600	13.4500	12.6500	12.6700	-2.837%	689,649	-41.910%
2018-12-21	13.7100	13.7800	12.9000	13.0400	-5.780%	2,796,896	-43.558%
2018-12-20	13.4600	14.2800	13.4600	13.8400	+0.801%	1,692,600	-46.821%
2018-12-19	14.3000	14.7400	13.6300	13.7300	-6.535%	1,713,905	-46.395%
2018-12-18	14.7100	15.1500	14.5900	14.6900	-0.136%	1,299,120	-49.898%
2018-12-17	14.5000	15.4500	14.4600	14.7100	+0.822%	1,451,555	-49.966%
2018-12-14	14.7900	14.8800	14.4800	14.5900	-2.343%	1,866,593	-49.554%
2018-12-13	15.1400	15.2700	14.3700	14.9400	-2.861%	1,466,922	-50.736%
2018-12-12	15.3700	15.7400	15.1600	15.3800	+2.533%	1,294,504	-52.146%
2018-12-11	15.2200	15.6800	14.8200	15.0000	+0.671%	1,254,403	-50.933%
2018-12-10	14.8900	15.2800	14.7100	14.9000	-1.194%	1,034,578	-50.604%
2018-12-07	15.9300	16.3700	14.8700	15.0800	-1.887%	1,240,205	-51.194%
2018-12-06	15.2100	15.8600	15.1100	15.3700	-2.906%	1,109,518	-52.115%
2018-12-04	17.3800	17.5700	15.7800	15.8300	-9.232%	1,112,119	-53.506%
2018-12-03	17.7600	17.9400	17.1700	17.4400	+1.513%	1,288,797	-57.798%
2018-11-30	17.4900	17.6000	16.9000	17.1800	-3.157%	1,231,801	-57.159%
2018-11-29	18.0000	18.4150	17.6400	17.7400	-0.949%	629,589	-58.512%
2018-11-28	17.8600	17.9600	17.1400	17.9100	+0.449%	738,164	-58.906%
2018-11-27	17.6800	18.0200	17.5350	17.8300	+0.678%	556,981	-58.721%
2018-11-26	17.5100	18.3400	17.5100	17.7100	+2.786%	891,019	-58.442%
2018-11-23	17.0100	17.5300	16.9745	17.2300	-2.710%	490,897	-57.284%
2018-11-21	17.6300	17.8700	17.5500	17.7100	+1.957%	571,710	-58.442%
2018-11-20	17.7100	18.0400	16.9100	17.3700	-4.874%	1,092,770	-57.628%
2018-11-19	18.2300	18.6400	17.8700	18.2600	-0.273%	843,664	-59.693%
2018-11-16	18.0900	18.8200	17.8300	18.3100	+1.609%	2,533,877	-59.803%
2018-11-15	17.6400	18.2200	17.6000	18.0200	+1.636%	1,511,862	-59.156%
2018-11-14	18.2300	18.3900	17.5900	17.7300	+0.226%	522,751	-58.488%
2018-11-13	18.3800	18.9500	17.6200	17.6900	-3.754%	672,509	-58.395%
2018-11-12	20.1400	20.3100	18.3300	18.3800	-8.008%	598,433	-59.956%
2018-11-09	19.6200	20.1200	19.0600	19.9800	-0.498%	548,628	-63.163%
2018-11-08	20.3900	20.9400	20.0000	20.0800	-2.240%	323,872	-63.347%
2018-11-07	20.7000	20.8900	19.9400	20.5400	+1.332%	579,388	-64.167%
2018-11-06	20.4800	20.6800	20.0500	20.2700	-1.888%	580,915	-63.690%
2018-11-05	20.6300	21.0850	20.2600	20.6600	+0.731%	861,587	-64.376%
2018-11-02	19.6700	20.6850	19.4900	20.5100	+6.214%	1,348,917	-64.115%
2018-11-01	18.1900	20.2750	18.0100	19.3100	+2.822%	1,534,359	-61.885%
2018-10-31	18.2300	19.1100	17.9900	18.7800	+4.624%	1,828,853	-60.809%
2018-10-30	17.2500	18.0000	16.8204	17.9500	+0.899%	1,121,516	-58.997%
2018-10-29	18.2100	18.3300	17.4700	17.7900	-1.495%	787,841	-58.628%
2018-10-26	17.2000	18.1500	17.0000	18.0600	+3.023%	1,269,988	-59.247%
2018-10-25	17.2900	17.8550	17.0800	17.5300	+3.789%	969,094	-58.015%
2018-10-24	18.4900	18.6099	16.8700	16.8900	-8.356%	967,241	-56.424%
2018-10-23	18.8500	18.9300	17.8700	18.4300	-4.804%	1,065,068	-60.065%
2018-10-22	19.9700	20.0900	19.1900	19.3600	-3.393%	602,165	-61.983%
2018-10-19	20.4500	21.1200	20.0300	20.0400	-2.053%	564,505	-63.273%
2018-10-18	20.2500	20.5100	19.6550	20.4600	+0.294%	989,910	-64.027%
2018-10-17	20.3100	20.5200	19.9700	20.4000	-0.682%	917,343	-63.922%
2018-10-16	20.3800	20.6000	19.9100	20.5400	+1.784%	823,920	-64.167%
2018-10-15	19.8400	20.3400	19.6500	20.1800	+1.356%	389,965	-63.528%
2018-10-12	20.5800	20.8200	19.5600	19.9100	-0.797%	622,283	-63.034%
2018-10-11	20.2500	20.5500	19.8000	20.0700	-1.810%	592,857	-63.328%
2018-10-10	22.1400	22.3000	20.4100	20.4400	-7.928%	956,273	-63.992%
2018-10-09	21.9000	22.7300	21.8400	22.2000	+1.231%	786,248	-66.847%
2018-10-08	21.4000	21.9500	21.0100	21.9300	+1.905%	1,018,209	-66.439%
2018-10-05	21.4500	21.9600	21.3800	21.5200	+0.093%	881,699	-65.799%
2018-10-04	21.6300	22.3700	21.4200	21.5000	-1.104%	799,507	-65.767%
2018-10-03	21.3500	21.8900	21.1100	21.7400	+0.741%	886,533	-66.145%
2018-10-02	21.4400	22.1600	21.3200	21.5800	+0.653%	998,485	-65.894%
2018-10-01	20.8800	21.9000	20.5600	21.4400	+3.077%	994,170	-65.672%
2018-09-28	20.9800	21.3199	20.7300	20.8000	-1.235%	629,441	-64.615%
2018-09-27	21.1400	21.2900	20.4700	21.0600	-0.047%	695,985	-65.052%
2018-09-26	22.1400	22.2900	21.0400	21.0700	-5.388%	839,335	-65.069%
2018-09-25	22.6800	23.2300	22.1900	22.2700	-1.547%	756,156	-66.951%
2018-09-24	22.5800	22.9000	22.2000	22.6200	+2.076%	745,100	-67.462%
2018-09-21	21.9300	22.2750	21.7900	22.1600	+1.280%	1,404,852	-66.787%
2018-09-20	22.0600	22.2200	21.2000	21.8800	+0.321%	502,051	-66.362%
2018-09-19	21.6200	22.3200	21.6200	21.8100	+0.368%	661,535	-66.254%
2018-09-18	21.3100	21.7900	21.3100	21.7300	+3.181%	625,247	-66.130%
2018-09-17	21.2100	21.6400	20.9900	21.0600	-0.754%	711,294	-65.052%
2018-09-14	20.2300	21.3100	20.1600	21.2200	+4.790%	1,027,468	-65.316%
2018-09-13	20.6400	20.8400	20.2000	20.2500	-2.174%	892,665	-63.654%
2018-09-12	19.8500	20.9800	19.6400	20.7000	+6.154%	1,372,700	-64.444%
2018-09-11	19.2400	19.6400	19.2000	19.5000	+0.671%	1,120,739	-62.256%
2018-09-10	19.3800	19.6290	19.0600	19.3700	+0.363%	878,869	-62.003%
2018-09-07	19.2000	19.4600	18.8600	19.3000	-1.228%	1,027,937	-61.865%
2018-09-06	20.2900	20.3500	19.2400	19.5400	-4.028%	1,647,472	-62.334%
2018-09-05	20.7800	21.3500	20.1700	20.3600	-3.461%	1,291,178	-63.851%
2018-09-04	20.9400	21.5200	20.6300	21.0900	+0.668%	978,840	-65.102%
2018-08-31	20.9800	21.0800	20.0000	20.9500	-0.946%	1,535,871	-64.869%
2018-08-30	22.4700	22.5800	21.0250	21.1500	-6.869%	2,771,190	-65.201%
2018-08-29	23.7100	23.7300	22.5700	22.7100	-3.771%	1,314,283	-67.591%
2018-08-28	23.9000	24.0700	23.4600	23.6000	-1.090%	369,307	-68.814%
2018-08-27	23.8100	24.5700	23.8000	23.8600	+0.252%	450,280	-69.153%
2018-08-24	23.7100	23.8800	23.5300	23.8000	+0.976%	374,511	-69.076%
2018-08-23	24.0400	24.1350	23.5600	23.5700	-2.764%	399,005	-68.774%
2018-08-22	23.9000	24.4300	23.8200	24.2400	+2.538%	473,395	-69.637%
2018-08-21	23.6300	23.8600	23.4000	23.6400	+0.639%	576,849	-68.866%
2018-08-20	23.0400	23.5700	22.7800	23.4900	+1.909%	551,603	-68.668%
2018-08-17	22.6100	23.1100	22.3600	23.0500	+1.946%	497,321	-68.069%
2018-08-16	22.4000	22.9600	22.3000	22.6100	+1.893%	412,855	-67.448%
2018-08-15	23.7300	23.7300	21.6300	22.1900	-7.503%	950,481	-66.832%
2018-08-14	23.8800	24.2600	23.6700	23.9900	+1.609%	653,539	-69.321%
2018-08-13	24.2200	24.2450	23.5300	23.6100	-2.999%	481,275	-68.827%
2018-08-10	23.6900	24.3400	23.4600	24.3400	+2.961%	564,397	-69.762%
2018-08-09	23.8000	23.8900	23.3800	23.6400	-0.881%	479,576	-68.866%
2018-08-08	23.5200	23.8800	23.3900	23.8500	+0.803%	521,767	-69.140%
2018-08-07	24.2100	24.4400	23.6600	23.6600	-1.211%	585,380	-68.893%
2018-08-06	24.2500	24.7100	23.9200	23.9500	-1.156%	625,652	-69.269%
2018-08-03	23.8000	24.8200	23.3000	24.2300	-0.288%	1,026,278	-69.624%
2018-08-02	22.4600	24.7700	22.3700	24.3000	+6.532%	1,342,447	-69.712%
2018-08-01	23.0100	23.1800	22.2850	22.8100	-1.935%	883,521	-67.733%
2018-07-31	23.5700	23.6600	22.9100	23.2600	-1.524%	523,509	-68.358%
2018-07-30	23.8000	24.6235	23.6100	23.6200	+0.382%	966,509	-68.840%
2018-07-27	22.4500	23.5800	22.4500	23.5300	+4.671%	1,178,274	-68.721%
2018-07-26	21.9200	22.6800	21.8200	22.4800	+2.742%	993,677	-67.260%
2018-07-25	21.6000	21.9650	21.3300	21.8800	+1.437%	940,370	-66.362%
2018-07-24	21.5400	21.9602	21.3900	21.5700	+0.936%	1,221,662	-65.879%
2018-07-23	22.2200	22.3000	21.2200	21.3700	-3.825%	1,294,639	-65.559%
2018-07-20	22.3100	22.6100	21.8600	22.2200	+0.407%	604,280	-66.877%
2018-07-19	22.2600	22.7700	21.8800	22.1300	-0.718%	1,138,358	-66.742%
2018-07-18	22.3300	22.4300	21.7900	22.2900	-0.447%	1,135,481	-66.981%
2018-07-17	22.7100	22.9400	22.3400	22.3900	-1.841%	586,283	-67.128%
2018-07-16	22.7700	23.1100	22.5100	22.8100	-1.469%	781,093	-67.733%
2018-07-13	23.2100	23.3300	23.0300	23.1500	-0.172%	770,385	-68.207%
2018-07-12	22.9000	23.4100	22.4300	23.1900	+1.266%	966,652	-68.262%
2018-07-11	22.9900	23.8300	22.8850	22.9000	-1.251%	874,561	-67.860%
2018-07-10	23.3800	23.9100	22.6900	23.1900	-0.728%	1,564,059	-68.262%
2018-07-09	22.6900	23.7900	22.6900	23.3600	+0.258%	1,514,504	-68.493%
2018-07-06	22.5200	23.4500	22.4000	23.3000	+1.260%	481,161	-68.412%
2018-07-05	23.0200	23.1800	22.7050	23.0100	0.000%	802,643	-68.014%
2018-07-03	22.7400	23.6400	22.7200	23.0100	+2.540%	416,788	-68.014%
2018-07-02	23.2700	23.2700	21.9900	22.4400	-4.915%	1,590,320	-67.201%
2018-06-29	23.1800	23.9900	23.0701	23.6000	-0.632%	939,542	-68.814%
2018-06-28	24.2100	24.3800	23.3300	23.7500	-1.981%	894,382	-69.011%
2018-06-27	23.9100	24.8150	23.8801	24.2300	+2.150%	850,622	-69.624%
2018-06-26	23.3900	23.9300	22.8300	23.7200	+1.238%	1,400,339	-68.971%
2018-06-25	24.0100	24.1600	23.3100	23.4300	-3.381%	539,557	-68.587%
2018-06-22	23.8600	24.4500	23.6371	24.2500	+5.664%	3,276,596	-69.649%
2018-06-21	23.9600	24.0000	22.6800	22.9500	-5.244%	1,195,241	-67.930%
2018-06-20	24.7900	24.8524	24.1400	24.2200	-1.425%	1,564,903	-69.612%
2018-06-19	23.9700	24.6650	23.9700	24.5700	+0.697%	972,999	-70.045%
2018-06-18	23.2800	24.5100	23.2800	24.4000	+4.051%	1,078,945	-69.836%
2018-06-15	23.0500	23.4700	22.5000	23.4500	+0.085%	1,490,211	-68.614%
2018-06-14	24.6300	24.7400	23.3800	23.4300	-4.562%	792,268	-68.587%
2018-06-13	23.9800	24.9300	23.9600	24.5500	+1.154%	1,010,893	-70.020%
2018-06-12	24.4600	24.6100	23.9200	24.2700	-1.939%	1,144,374	-69.674%
2018-06-11	25.0000	25.7600	24.6950	24.7500	-1.825%	1,618,728	-70.263%
2018-06-08	26.2000	26.3700	24.7200	25.2100	-4.471%	1,215,515	-70.805%
2018-06-07	25.9400	26.8200	25.9400	26.3900	+2.965%	554,393	-72.111%
2018-06-06	25.7400	25.8900	25.5000	25.6300	-0.117%	638,210	-71.284%
2018-06-05	25.6500	25.9900	25.5100	25.6600	-0.156%	772,415	-71.317%
2018-06-04	26.1900	26.7000	25.5500	25.7000	-1.533%	941,658	-71.362%
2018-06-01	27.0700	27.1750	25.8300	26.1000	-3.046%	1,565,218	-71.801%
2018-05-31	27.9400	28.3300	26.9000	26.9200	-4.505%	1,100,043	-72.660%
2018-05-30	28.2100	28.8800	27.9500	28.1900	+0.751%	945,846	-73.891%
2018-05-29	27.1400	28.0400	27.1000	27.9800	+1.931%	863,044	-73.695%
2018-05-25	28.2100	28.2300	26.7900	27.4500	-4.588%	1,206,293	-73.188%
2018-05-24	29.0100	29.2100	28.1910	28.7700	-2.804%	668,060	-74.418%
2018-05-23	29.7400	29.9800	29.0500	29.6000	-1.694%	922,294	-75.135%
2018-05-22	30.7200	31.2700	30.0400	30.1100	-1.890%	979,064	-75.556%
2018-05-21	30.6600	30.8500	30.1600	30.6900	+0.921%	665,118	-76.018%
2018-05-18	31.3600	31.3600	30.2700	30.4100	-2.843%	1,012,945	-75.797%
2018-05-17	29.8700	31.4900	29.7100	31.3000	+5.210%	1,363,744	-76.486%
2018-05-16	29.4200	30.0000	29.2700	29.7500	+1.501%	945,789	-75.261%
2018-05-15	29.5100	29.5200	28.8300	29.3100	-0.204%	1,187,708	-74.889%
2018-05-14	29.6500	29.7300	29.0200	29.3700	-0.136%	1,499,306	-74.940%

document.getElementById("SKcfqX").onerror = function(){this.style.display='none';}; .dark-mode .QDj4qY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDj4qY{ color: #333333; background-color: white; border: 2px solid #333333; }CJChris Joannou Public Ltd.stock NYSE

CJ
Chris Joannou Public Ltd.
stock NYSE