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 (%)
Oct 31, 2018 16.38 17.18 16.17 16.88 2,034,582 +0.75(+4.62%)
Oct 30, 2018 15.50 16.18 15.12 16.13 1,247,256 +0.14(+0.90%)
Oct 29, 2018 16.37 16.47 15.70 15.99 876,439 -0.24(-1.50%)
Oct 26, 2018 15.46 16.31 15.28 16.23 1,412,795 +0.48(+3.02%)
Oct 25, 2018 15.54 16.05 15.35 15.76 1,066,443 +0.58(+3.79%)
Oct 24, 2018 16.62 16.73 15.16 15.18 1,075,942 -1.38(-8.36%)
Oct 23, 2018 16.94 17.01 16.06 16.56 1,184,869 -0.84(-4.80%)
Oct 22, 2018 17.95 18.06 17.25 17.40 669,859 -0.61(-3.39%)
Oct 19, 2018 18.38 18.98 18.00 18.01 627,847 -0.38(-2.05%)
Oct 18, 2018 18.20 18.43 17.67 18.39 1,101,272 +0.05(+0.29%)
Oct 17, 2018 18.25 18.44 17.95 18.34 1,020,424 -0.13(-0.68%)
Oct 16, 2018 18.32 18.52 17.89 18.46 916,581 +0.32(+1.78%)
Oct 15, 2018 17.83 18.28 17.66 18.14 433,679 +0.24(+1.36%)
Oct 12, 2018 18.50 18.71 17.58 17.89 692,156 -0.14(-0.80%)
Oct 11, 2018 18.20 18.47 17.80 18.04 659,530 -0.33(-1.81%)
Oct 10, 2018 19.90 20.04 18.34 18.37 1,063,738 -1.58(-7.93%)
Oct 09, 2018 19.68 20.43 19.63 19.95 874,607 +0.24(+1.23%)
Oct 08, 2018 19.23 19.73 18.88 19.71 1,132,705 +0.37(+1.91%)
Oct 05, 2018 19.28 19.74 19.22 19.34 980,656 +0.02(+0.09%)
Oct 04, 2018 19.44 20.11 19.25 19.32 889,408 -0.22(-1.10%)
Oct 03, 2018 19.19 19.67 18.97 19.54 986,145 +0.14(+0.74%)
Oct 02, 2018 19.27 19.92 19.16 19.40 1,110,833 +0.13(+0.65%)
Oct 01, 2018 18.77 19.68 18.48 19.27 1,105,981 +0.58(+3.08%)
Sep 28, 2018 18.86 19.16 18.63 18.69 700,055 -0.23(-1.23%)
Sep 27, 2018 19.00 19.14 18.40 18.93 774,241 -0.01(-0.05%)
Sep 26, 2018 19.90 20.03 18.91 18.94 933,632 -1.08(-5.39%)
Sep 25, 2018 20.38 20.88 19.94 20.02 841,086 -0.31(-1.55%)
Sep 24, 2018 20.29 20.58 19.95 20.33 828,564 +0.41(+2.08%)
Sep 21, 2018 19.71 20.02 19.58 19.92 1,562,775 +0.25(+1.28%)
Sep 20, 2018 19.83 19.97 19.05 19.67 558,365 +0.06(+0.32%)
Sep 19, 2018 19.43 20.06 19.43 19.60 735,865 +0.07(+0.37%)
Sep 18, 2018 19.15 19.58 19.15 19.53 695,540 +0.60(+3.18%)
Sep 17, 2018 19.06 19.45 18.87 18.93 791,247 -0.14(-0.75%)
Sep 14, 2018 18.18 19.15 18.12 19.07 1,142,987 +0.87(+4.79%)
Sep 13, 2018 18.55 18.73 18.16 18.20 992,994 -0.40(-2.17%)
Sep 12, 2018 17.84 18.86 17.65 18.60 1,527,168 +1.08(+6.15%)
Sep 11, 2018 17.29 17.65 17.26 17.53 1,246,698 +0.12(+0.67%)
Sep 10, 2018 17.42 17.64 17.13 17.41 977,728 +0.06(+0.36%)
Sep 07, 2018 17.26 17.49 16.95 17.35 1,143,432 -0.22(-1.23%)
Sep 06, 2018 18.24 18.29 17.29 17.56 1,832,775 -0.74(-4.03%)
Sep 05, 2018 18.68 19.19 18.13 18.30 1,436,466 -0.66(-3.46%)
Sep 04, 2018 18.82 19.34 18.54 18.96 1,088,847 +0.13(+0.67%)
Aug 31, 2018 18.83 18.83 18.83 0 -0.18(-0.95%)
Aug 30, 2018 20.20 20.29 18.90 19.01 3,083,123 -1.40(-6.87%)
Aug 29, 2018 21.31 21.33 20.29 20.41 1,462,065 -0.80(-3.77%)
Aug 28, 2018 21.48 21.63 21.09 21.21 410,767 -0.23(-1.09%)
Aug 27, 2018 21.40 22.08 21.39 21.45 500,867 +0.05(+0.25%)
Aug 24, 2018 21.31 21.46 21.15 21.39 416,450 +0.21(+0.98%)
Aug 23, 2018 21.61 21.69 21.18 21.18 443,715 -0.60(-2.76%)
Aug 22, 2018 21.48 21.96 21.41 21.79 526,699 +0.54(+2.54%)
Aug 21, 2018 21.24 21.45 21.03 21.25 641,801 +0.13(+0.64%)
Aug 20, 2018 20.71 21.18 20.47 21.11 613,497 +0.40(+1.91%)
Aug 17, 2018 20.32 20.77 20.10 20.72 553,079 +0.40(+1.95%)
Aug 16, 2018 20.13 20.64 20.04 20.32 459,125 +0.38(+1.89%)
Aug 15, 2018 21.33 21.33 19.44 19.94 1,057,294 -1.62(-7.50%)
Aug 14, 2018 21.46 21.80 21.27 21.56 727,022 +0.34(+1.61%)
Aug 13, 2018 21.77 21.79 21.15 21.22 535,250 -0.66(-3.00%)
Aug 10, 2018 21.29 21.88 21.09 21.88 627,736 +0.63(+2.96%)
Aug 09, 2018 21.39 21.47 21.01 21.25 533,467 -0.19(-0.88%)
Aug 08, 2018 21.14 21.46 21.02 21.44 580,423 +0.17(+0.80%)
Aug 07, 2018 21.76 21.97 21.27 21.27 651,178 -0.26(-1.21%)
Aug 06, 2018 21.80 22.21 21.50 21.53 695,919 -0.25(-1.16%)
Aug 03, 2018 21.39 22.31 20.94 21.78 1,141,540 -0.06(-0.29%)
Aug 02, 2018 20.19 22.26 20.11 21.84 1,493,401 +1.34(+6.53%)
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.