Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C&J Energy Services Inc (NY: CJ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 28.41 28.52 27.33 27.52 908,666 -0.79(-2.79%)
Jan 30, 2018 28.05 28.31 27.82 28.31 731,713 -0.28(-0.97%)
Jan 29, 2018 28.90 29.30 28.58 28.59 1,026,496 -0.55(-1.88%)
Jan 26, 2018 29.22 29.38 28.60 29.14 1,192,192 +0.02(+0.06%)
Jan 25, 2018 30.32 30.40 28.79 29.12 1,002,578 -0.83(-2.76%)
Jan 24, 2018 31.69 31.69 29.81 29.95 1,498,205 -1.70(-5.37%)
Jan 23, 2018 31.64 31.73 30.76 31.65 651,132 +0.29(+0.92%)
Jan 22, 2018 31.50 31.82 31.12 31.36 506,766 +0.01(+0.03%)
Jan 19, 2018 30.60 31.43 30.13 31.35 666,299 +0.49(+1.57%)
Jan 18, 2018 31.45 31.52 30.84 30.86 631,624 -0.65(-2.05%)
Jan 17, 2018 31.74 32.11 31.37 31.51 1,060,917 -0.10(-0.31%)
Jan 16, 2018 32.40 32.53 31.21 31.61 1,067,540 -0.74(-2.28%)
Jan 12, 2018 32.35 32.35 32.35 0 -0.10(-0.30%)
Jan 11, 2018 31.49 32.60 31.09 32.45 1,473,209 +1.27(+4.06%)
Jan 10, 2018 30.84 31.18 826,716 +0.40(+1.28%)
Jan 09, 2018 30.83 31.16 30.32 30.78 596,763 -0.04(-0.12%)
Jan 08, 2018 30.63 30.88 30.37 30.82 648,598 +0.06(+0.20%)
Jan 05, 2018 30.97 31.10 30.38 30.76 865,861 -0.08(-0.26%)
Jan 04, 2018 30.28 30.89 29.66 30.84 700,823 +0.67(+2.23%)
Jan 03, 2018 30.61 30.69 30.06 30.16 690,207 -0.25(-0.83%)
Jan 02, 2018 30.24 30.46 30.00 30.41 652,122 +0.33(+1.11%)
Dec 29, 2017 30.08 30.08 30.08 0 -0.29(-0.95%)
Dec 28, 2017 31.15 31.15 30.34 30.37 322,173 -0.73(-2.34%)
Dec 27, 2017 31.52 31.99 31.05 31.10 285,475 -0.42(-1.34%)
Dec 26, 2017 30.64 31.79 30.55 31.52 282,358 +1.06(+3.48%)
Dec 22, 2017 30.68 30.69 30.29 30.46 270,263 -0.09(-0.29%)
Dec 21, 2017 29.77 31.08 29.74 30.55 799,992 +0.76(+2.56%)
Dec 20, 2017 29.61 30.06 29.08 29.79 621,640 +0.38(+1.28%)
Dec 19, 2017 29.16 29.67 29.05 29.41 791,714 +0.38(+1.30%)
Dec 18, 2017 28.47 29.12 28.36 29.03 639,792 +0.70(+2.47%)
Dec 15, 2017 28.73 28.77 28.27 28.33 630,650 -0.26(-0.91%)
Dec 14, 2017 29.26 29.42 28.53 28.59 404,988 -1.00(-3.37%)
Dec 13, 2017 29.84 29.96 29.49 29.59 409,142 -0.19(-0.63%)
Dec 12, 2017 28.90 29.88 28.90 29.78 738,211 +1.10(+3.82%)
Dec 11, 2017 28.71 29.14 28.28 28.68 381,880 +0.04(+0.16%)
Dec 08, 2017 29.23 29.26 28.19 28.64 392,322 +0.00(+0.00%)
Dec 07, 2017 27.81 28.82 27.72 411,960 +0.00(+0.00%)
Dec 06, 2017 28.26 28.28 27.08 27.57 522,810 -1.00(-3.49%)
Dec 05, 2017 28.98 29.11 28.36 28.57 449,208 -0.49(-1.67%)
Dec 04, 2017 29.31 29.61 28.93 29.06 467,253 -0.26(-0.89%)
Dec 01, 2017 28.60 29.51 28.31 29.32 1,245,851 +1.22(+4.35%)
Nov 30, 2017 27.99 29.01 27.82 28.10 2,253,090 +0.46(+1.66%)
Nov 29, 2017 27.48 28.53 27.48 27.64 976,477 +0.12(+0.42%)
Nov 28, 2017 26.82 27.55 26.45 27.52 670,642 +0.75(+2.79%)
Nov 27, 2017 26.67 27.11 26.67 26.77 519,777 -0.09(-0.33%)
Nov 24, 2017 27.17 27.21 26.76 26.86 265,235 +0.05(+0.20%)
Nov 22, 2017 26.61 27.32 26.33 26.81 528,779 +0.58(+2.19%)
Nov 21, 2017 26.78 27.04 26.04 26.24 689,247 -0.30(-1.12%)
Nov 20, 2017 26.64 27.00 26.30 26.53 398,218 -0.20(-0.74%)
Nov 17, 2017 26.55 26.98 26.14 26.73 1,062,813 +0.37(+1.40%)
Nov 16, 2017 26.41 27.01 26.17 26.36 380,655 -0.02(-0.07%)
Nov 15, 2017 26.30 26.60 25.49 26.38 683,849 -0.25(-0.94%)
Nov 14, 2017 28.13 28.26 26.46 26.63 967,323 -0.72(-2.63%)
Nov 13, 2017 27.20 28.02 26.79 27.35 535,078 +0.07(+0.26%)
Nov 10, 2017 27.54 28.35 27.01 27.28 776,454 -0.22(-0.82%)
Nov 09, 2017 26.06 27.91 26.06 27.50 1,031,182 +1.22(+4.65%)
Nov 08, 2017 26.74 26.82 25.97 26.28 649,791 -0.48(-1.78%)
Nov 07, 2017 26.70 27.26 26.09 26.76 1,086,989 +0.12(+0.44%)
Nov 06, 2017 25.67 27.04 25.42 26.64 709,431 +1.22(+4.81%)
Nov 03, 2017 24.76 25.53 24.36 25.42 506,751 +0.59(+2.39%)
Nov 02, 2017 25.18 25.53 24.77 24.82 419,072 -0.27(-1.07%)
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.