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 (%)
Mar 29, 2018 23.21 23.21 23.21 0 +1.51(+6.96%)
Mar 28, 2018 22.24 22.40 21.56 21.70 929,867 -0.62(-2.78%)
Mar 27, 2018 23.22 23.36 22.15 22.32 457,892 -0.93(-3.98%)
Mar 26, 2018 23.23 23.59 22.39 23.24 415,195 +0.31(+1.33%)
Mar 23, 2018 23.56 23.77 22.88 22.94 531,500 -0.56(-2.37%)
Mar 22, 2018 23.65 23.98 23.28 23.49 704,259 -0.53(-2.21%)
Mar 21, 2018 22.57 24.38 22.33 24.02 1,071,996 +1.52(+6.75%)
Mar 20, 2018 22.29 23.13 22.29 22.51 772,750 +0.04(+0.16%)
Mar 19, 2018 22.95 22.95 22.00 22.47 676,370 -0.63(-2.72%)
Mar 16, 2018 22.79 23.64 22.79 23.10 2,783,127 +0.35(+1.54%)
Mar 15, 2018 23.31 23.59 22.60 22.75 1,264,997 -0.38(-1.63%)
Mar 14, 2018 23.47 23.50 22.99 23.13 996,210 -0.13(-0.58%)
Mar 13, 2018 23.57 23.65 22.75 23.26 1,820,966 -0.13(-0.54%)
Mar 12, 2018 22.90 23.84 22.90 23.39 1,639,809 +0.46(+2.00%)
Mar 09, 2018 22.83 23.29 22.53 22.93 748,211 +0.33(+1.47%)
Mar 08, 2018 22.38 22.90 22.12 22.60 730,460 +0.44(+1.99%)
Mar 07, 2018 21.60 22.16 1,104,724 -0.37(-1.64%)
Mar 06, 2018 22.14 22.69 22.03 22.52 1,129,959 +0.52(+2.37%)
Mar 05, 2018 21.58 22.13 21.51 22.00 1,093,159 +0.46(+2.13%)
Mar 02, 2018 21.43 21.60 21.04 21.54 830,180 -0.13(-0.62%)
Mar 01, 2018 21.42 22.29 21.23 21.68 864,631 +0.11(+0.50%)
Feb 28, 2018 21.92 22.31 21.54 21.57 879,204 -0.23(-1.07%)
Feb 27, 2018 22.42 23.04 21.80 21.80 639,309 -0.71(-3.15%)
Feb 26, 2018 22.42 22.63 21.70 22.51 939,046 +0.11(+0.48%)
Feb 23, 2018 21.83 22.69 21.53 22.41 1,472,829 +0.88(+4.09%)
Feb 22, 2018 21.53 3,365,263 -1.94(-8.27%)
Feb 21, 2018 23.40 24.29 22.97 23.47 1,476,410 +0.01(+0.04%)
Feb 20, 2018 23.80 24.19 23.36 23.46 497,784 -0.38(-1.58%)
Feb 16, 2018 23.84 23.84 23.84 0 +0.68(+2.95%)
Feb 15, 2018 22.95 23.19 22.21 23.15 1,044,812 +0.51(+2.26%)
Feb 14, 2018 21.63 22.78 21.63 22.64 882,644 +0.64(+2.90%)
Feb 13, 2018 22.49 22.68 21.56 22.00 636,107 -0.81(-3.55%)
Feb 12, 2018 22.47 23.15 21.92 22.81 935,886 +0.64(+2.88%)
Feb 09, 2018 23.02 23.02 20.66 22.17 1,702,915 -0.54(-2.37%)
Feb 08, 2018 25.38 25.38 22.70 22.71 1,730,371 -2.59(-10.23%)
Feb 07, 2018 25.65 26.28 25.18 25.30 751,617 -0.33(-1.30%)
Feb 06, 2018 24.96 26.19 24.96 25.63 1,010,547 -0.22(-0.83%)
Feb 05, 2018 26.55 26.99 25.68 25.85 618,552 -1.13(-4.20%)
Feb 02, 2018 28.04 28.04 26.88 26.98 679,070 -1.60(-5.60%)
Feb 01, 2018 27.56 28.64 27.29 28.58 756,131 +1.06(+3.85%)
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%)
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.