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 (%)
Jun 28, 2019 10.97 11.10 10.50 10.59 1,972,996 -0.42(-3.84%)
Jun 27, 2019 11.07 11.23 10.88 11.01 778,752 -0.15(-1.37%)
Jun 26, 2019 11.09 11.53 11.01 11.16 1,157,443 +0.24(+2.22%)
Jun 25, 2019 11.11 11.24 10.70 10.92 1,839,341 -0.30(-2.64%)
Jun 24, 2019 11.58 11.68 11.13 11.22 841,408 -0.36(-3.11%)
Jun 21, 2019 11.75 12.00 11.33 11.58 1,551,538 -0.22(-1.90%)
Jun 20, 2019 11.53 12.00 11.50 11.80 1,276,385 +0.49(+4.37%)
Jun 19, 2019 11.29 11.56 11.02 11.31 993,142 +0.00(+0.00%)
Jun 18, 2019 11.59 12.00 11.12 11.31 2,545,020 -0.26(-2.25%)
Jun 17, 2019 10.40 12.21 10.17 11.57 8,820,273 +1.93(+20.06%)
Jun 14, 2019 10.06 10.19 9.626 9.635 729,095 -0.43(-4.29%)
Jun 13, 2019 9.707 10.08 9.617 10.07 1,531,894 +0.52(+5.46%)
Jun 12, 2019 10.18 10.33 9.455 9.545 911,229 -0.79(-7.65%)
Jun 11, 2019 10.22 10.59 10.19 10.34 652,712 +0.24(+2.40%)
Jun 10, 2019 10.25 10.54 10.05 10.09 929,552 -0.12(-1.14%)
Jun 07, 2019 10.20 10.34 9.833 10.21 871,954 +0.02(+0.18%)
Jun 06, 2019 10.28 10.51 9.824 10.19 674,607 -0.17(-1.65%)
Jun 05, 2019 10.79 10.97 10.17 10.36 1,086,031 -0.47(-4.32%)
Jun 04, 2019 10.88 11.04 10.66 10.83 979,460 +0.11(+1.01%)
Jun 03, 2019 10.67 10.85 10.58 10.72 1,208,840 +0.08(+0.76%)
May 31, 2019 10.93 10.95 10.56 10.64 919,685 -0.58(-5.13%)
May 30, 2019 11.40 11.68 11.14 11.22 462,756 -0.16(-1.42%)
May 29, 2019 11.14 11.50 11.08 11.38 974,910 -0.03(-0.24%)
May 28, 2019 11.45 11.52 11.19 11.41 628,973 -0.02(-0.16%)
May 24, 2019 11.52 11.57 11.12 11.42 700,500 +0.10(+0.87%)
May 23, 2019 11.86 12.05 11.04 11.32 909,452 -0.94(-7.69%)
May 22, 2019 12.76 12.91 12.12 12.27 626,150 -0.65(-5.01%)
May 21, 2019 12.89 13.19 12.81 12.92 532,176 +0.13(+0.98%)
May 20, 2019 12.98 13.03 12.58 12.79 801,107 -0.34(-2.60%)
May 17, 2019 13.36 13.73 13.08 13.13 983,327 -0.34(-2.53%)
May 16, 2019 13.38 13.63 13.30 13.47 780,809 +0.17(+1.28%)
May 15, 2019 12.89 13.42 12.80 13.30 767,641 +0.32(+2.49%)
May 14, 2019 12.52 13.16 12.52 12.98 1,878,180 +0.67(+5.48%)
May 13, 2019 12.40 12.56 12.16 12.30 1,431,442 -0.19(-1.51%)
May 10, 2019 12.55 12.70 12.36 12.49 824,334 +0.00(+0.00%)
May 09, 2019 12.54 12.74 12.30 12.49 911,313 -0.09(-0.71%)
May 08, 2019 13.01 13.30 12.55 12.58 1,377,137 -0.39(-2.98%)
May 07, 2019 12.44 13.31 12.30 12.97 1,729,514 +0.40(+3.22%)
May 06, 2019 12.44 12.65 12.29 12.56 1,194,087 -0.12(-0.92%)
May 03, 2019 12.40 12.72 12.28 12.68 619,947 +0.44(+3.60%)
May 02, 2019 12.32 12.41 11.97 12.24 834,143 -0.19(-1.52%)
May 01, 2019 12.62 12.74 12.31 12.43 1,194,178 -0.20(-1.57%)
Apr 30, 2019 13.37 13.37 12.48 12.63 848,358 -0.64(-4.81%)
Apr 29, 2019 13.21 13.45 13.10 13.27 582,003 +0.04(+0.27%)
Apr 26, 2019 13.23 13.31 12.92 13.23 571,882 -0.13(-0.94%)
Apr 25, 2019 13.67 13.76 13.33 13.36 942,479 -0.37(-2.68%)
Apr 24, 2019 14.19 14.25 13.25 13.72 1,282,532 -0.52(-3.66%)
Apr 23, 2019 14.29 14.51 14.24 14.25 1,208,918 -0.04(-0.25%)
Apr 22, 2019 13.94 14.46 13.75 14.28 564,805 +0.50(+3.65%)
Apr 18, 2019 13.90 14.16 13.75 13.78 534,499 -0.10(-0.71%)
Apr 17, 2019 14.16 14.16 13.81 13.88 931,181 -0.20(-1.41%)
Apr 16, 2019 13.67 14.14 13.61 14.07 754,308 +0.40(+2.89%)
Apr 15, 2019 13.87 14.06 13.65 13.68 1,052,088 -0.24(-1.74%)
Apr 12, 2019 14.00 14.11 13.58 13.92 1,512,263 +0.24(+1.77%)
Apr 11, 2019 13.84 14.19 13.67 13.68 578,910 -0.19(-1.36%)
Apr 10, 2019 13.67 14.05 13.63 13.87 664,506 +0.23(+1.71%)
Apr 09, 2019 14.21 14.21 13.58 13.63 794,251 -0.64(-4.47%)
Apr 08, 2019 14.25 14.42 14.17 14.27 880,798 -0.01(-0.06%)
Apr 05, 2019 13.86 14.30 13.85 14.28 1,431,932 +0.46(+3.32%)
Apr 04, 2019 13.72 13.94 13.66 13.82 679,287 +0.15(+1.12%)
Apr 03, 2019 14.24 14.30 13.58 13.67 982,468 -0.45(-3.18%)
Apr 02, 2019 14.40 14.48 14.10 14.12 493,165 -0.26(-1.81%)
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.