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 (%)
Jul 31, 2017 29.41 29.56 28.27 29.07 360,503 -0.38(-1.28%)
Jul 28, 2017 29.70 30.60 29.43 29.44 405,740 -0.45(-1.50%)
Jul 27, 2017 29.86 29.91 29.04 29.89 522,364 +0.16(+0.54%)
Jul 26, 2017 29.07 30.70 28.83 29.73 945,224 +0.92(+3.18%)
Jul 25, 2017 27.88 29.26 27.85 28.82 724,859 +1.26(+4.57%)
Jul 24, 2017 28.21 28.35 27.17 27.56 858,101 -0.58(-2.04%)
Jul 21, 2017 29.87 29.93 27.75 28.13 951,160 -1.54(-5.18%)
Jul 20, 2017 30.72 30.97 29.63 29.67 566,296 -1.03(-3.37%)
Jul 19, 2017 30.15 31.23 30.15 30.70 751,325 +0.49(+1.64%)
Jul 18, 2017 30.76 31.16 29.88 30.21 342,118 -0.45(-1.47%)
Jul 17, 2017 30.34 31.17 30.34 30.66 689,763 +0.10(+0.32%)
Jul 14, 2017 30.05 30.91 30.05 30.56 919,325 +0.42(+1.40%)
Jul 13, 2017 30.16 30.35 29.79 30.14 1,001,167 +0.13(+0.45%)
Jul 12, 2017 30.50 30.61 29.43 30.00 699,577 -0.05(-0.18%)
Jul 11, 2017 29.84 30.73 29.36 30.06 893,570 +0.38(+1.27%)
Jul 10, 2017 28.80 29.75 28.52 29.68 871,634 +0.93(+3.22%)
Jul 07, 2017 29.79 29.79 28.46 28.75 805,501 -1.32(-4.39%)
Jul 06, 2017 30.47 30.96 29.88 30.07 1,250,127 -0.21(-0.68%)
Jul 05, 2017 31.42 31.45 30.03 30.28 1,273,293 -1.24(-3.93%)
Jul 03, 2017 30.80 31.84 30.60 31.52 415,140 +0.72(+2.33%)
Jun 30, 2017 30.68 31.38 29.76 30.80 997,050 +0.45(+1.48%)
Jun 29, 2017 29.82 30.58 29.63 30.35 1,071,529 +0.68(+2.30%)
Jun 28, 2017 28.60 29.97 28.54 29.67 522,508 +1.02(+3.58%)
Jun 27, 2017 28.33 28.95 28.08 28.64 523,233 +0.29(+1.01%)
Jun 26, 2017 27.07 28.61 27.05 28.36 1,175,003 +1.21(+4.47%)
Jun 23, 2017 26.64 27.19 26.22 27.14 7,503,133 +0.67(+2.51%)
Jun 22, 2017 27.55 27.84 26.27 26.48 1,370,684 -0.82(-3.00%)
Jun 21, 2017 29.26 29.49 26.75 27.30 1,794,905 -2.09(-7.13%)
Jun 20, 2017 30.41 30.41 28.90 29.39 1,490,415 -1.49(-4.83%)
Jun 19, 2017 30.95 30.98 30.13 30.88 1,317,021 +0.15(+0.50%)
Jun 16, 2017 29.87 30.78 29.46 30.73 5,455,312 +0.90(+3.01%)
Jun 15, 2017 30.56 30.75 29.29 29.83 1,453,622 -1.13(-3.66%)
Jun 14, 2017 32.36 32.36 30.56 30.96 1,606,244 -1.45(-4.46%)
Jun 13, 2017 31.84 33.06 31.27 32.41 1,643,399 +0.70(+2.21%)
Jun 12, 2017 31.22 31.84 30.89 31.71 2,005,906 +0.40(+1.29%)
Jun 09, 2017 29.28 31.39 29.21 31.30 1,296,338 +2.11(+7.24%)
Jun 08, 2017 29.17 29.81 29.01 29.19 580,847 -0.19(-0.64%)
Jun 07, 2017 30.50 31.14 29.17 29.38 1,501,370 -1.33(-4.33%)
Jun 06, 2017 30.09 31.01 29.69 30.71 1,127,931 +0.52(+1.73%)
Jun 05, 2017 30.24 30.64 29.89 30.19 792,137 -0.04(-0.12%)
Jun 02, 2017 30.59 30.59 29.44 30.23 602,062 -0.49(-1.58%)
Jun 01, 2017 30.29 31.00 29.41 30.71 777,244 +0.37(+1.21%)
May 31, 2017 30.28 30.60 29.83 30.34 536,751 -0.32(-1.06%)
May 30, 2017 31.12 31.34 29.97 30.67 616,113 -0.75(-2.40%)
May 26, 2017 30.35 31.46 30.34 31.42 753,078 +1.03(+3.40%)
May 25, 2017 30.84 31.58 30.25 30.39 707,689 -0.71(-2.28%)
May 24, 2017 31.38 31.54 30.89 31.10 486,087 -0.33(-1.06%)
May 23, 2017 31.52 31.60 31.11 31.43 793,955 +0.11(+0.34%)
May 22, 2017 31.16 31.47 30.97 31.32 452,458 +0.05(+0.17%)
May 19, 2017 29.65 31.35 29.49 31.27 748,807 +1.80(+6.10%)
May 18, 2017 28.84 29.71 28.55 29.47 565,265 +0.34(+1.17%)
May 17, 2017 29.47 29.99 28.79 29.13 569,531 -0.36(-1.22%)
May 16, 2017 30.01 30.14 29.03 29.49 391,472 +0.05(+0.18%)
May 15, 2017 28.55 29.69 28.46 29.44 487,417 +1.46(+5.20%)
May 12, 2017 28.29 28.56 27.76 27.98 285,724 -0.31(-1.11%)
May 11, 2017 28.85 29.70 28.18 28.29 900,960 +0.03(+0.10%)
May 10, 2017 27.58 28.73 27.42 28.27 1,718,118 +1.82(+6.86%)
May 09, 2017 26.60 27.49 26.37 26.45 270,009 -0.51(-1.90%)
May 08, 2017 27.23 27.93 26.86 26.96 273,540 -0.38(-1.38%)
May 05, 2017 25.40 27.64 25.40 27.34 498,581 +2.02(+7.99%)
May 04, 2017 27.07 27.16 25.14 25.32 705,061 -2.01(-7.37%)
May 03, 2017 27.27 27.81 26.79 27.33 535,982 +0.40(+1.50%)
May 02, 2017 26.38 26.96 26.29 26.93 460,997 +0.75(+2.85%)
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.