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 (%)
Sep 29, 2017 27.34 27.34 26.43 26.94 805,933 -0.35(-1.28%)
Sep 28, 2017 27.65 27.74 26.96 27.29 582,489 -0.12(-0.43%)
Sep 27, 2017 27.47 27.76 27.20 27.40 783,862 -0.10(-0.36%)
Sep 26, 2017 27.23 27.61 27.08 27.50 537,019 +0.19(+0.69%)
Sep 25, 2017 26.91 27.81 26.74 27.31 924,653 +0.58(+2.15%)
Sep 22, 2017 26.75 26.97 26.53 26.74 394,995 -0.04(-0.13%)
Sep 21, 2017 26.67 26.85 25.84 26.77 717,440 +0.04(+0.17%)
Sep 20, 2017 26.51 27.04 26.31 26.73 813,644 +0.31(+1.16%)
Sep 19, 2017 26.00 26.45 25.84 26.42 656,440 +0.47(+1.80%)
Sep 18, 2017 25.66 26.21 25.56 25.96 584,088 +0.30(+1.16%)
Sep 15, 2017 25.65 25.89 25.33 25.66 1,649,584 +0.13(+0.53%)
Sep 14, 2017 25.62 25.94 25.23 25.53 550,348 +0.13(+0.53%)
Sep 13, 2017 25.20 25.84 25.08 25.39 655,442 +0.11(+0.43%)
Sep 12, 2017 24.85 25.44 24.30 25.28 1,121,740 +0.37(+1.48%)
Sep 11, 2017 24.27 24.95 24.14 24.91 1,010,119 +0.58(+2.40%)
Sep 08, 2017 24.86 25.12 23.52 24.33 797,240 -0.56(-2.24%)
Sep 07, 2017 25.05 25.05 24.36 24.89 838,747 +0.17(+0.69%)
Sep 06, 2017 24.64 25.58 24.20 24.72 394,941 +0.67(+2.77%)
Sep 05, 2017 22.79 24.81 22.71 24.05 822,064 +1.22(+5.35%)
Sep 01, 2017 22.80 22.90 22.43 22.83 563,148 +0.13(+0.55%)
Aug 31, 2017 22.36 22.94 22.20 22.70 319,625 +0.50(+2.27%)
Aug 30, 2017 22.33 22.44 21.84 22.20 320,933 -0.30(-1.32%)
Aug 29, 2017 22.26 22.62 21.89 22.50 270,746 +0.04(+0.20%)
Aug 28, 2017 23.08 23.08 22.05 22.45 363,958 -0.55(-2.38%)
Aug 25, 2017 22.47 23.48 22.15 23.00 681,937 +0.64(+2.85%)
Aug 24, 2017 22.55 22.60 22.20 22.36 239,084 -0.15(-0.68%)
Aug 23, 2017 22.51 22.69 22.35 22.51 401,083 -0.09(-0.40%)
Aug 22, 2017 22.90 23.01 22.33 22.60 524,056 -0.13(-0.59%)
Aug 21, 2017 23.02 23.02 22.42 22.74 726,962 -0.43(-1.86%)
Aug 18, 2017 22.73 23.22 22.51 23.17 446,653 +0.22(+0.94%)
Aug 17, 2017 23.22 23.53 22.75 22.95 643,238 -0.43(-1.84%)
Aug 16, 2017 23.23 23.61 23.09 23.39 707,008 +0.22(+0.93%)
Aug 15, 2017 23.62 23.84 23.00 23.17 774,427 -0.48(-2.01%)
Aug 14, 2017 24.26 24.31 23.49 23.65 637,238 -0.51(-2.12%)
Aug 11, 2017 24.38 24.58 23.81 24.16 751,894 -0.13(-0.52%)
Aug 10, 2017 25.24 25.78 23.99 24.29 1,016,156 -1.03(-4.08%)
Aug 09, 2017 26.68 26.68 25.00 25.32 1,196,858 -1.77(-6.54%)
Aug 08, 2017 29.21 30.08 27.01 27.09 1,098,650 -1.50(-5.25%)
Aug 07, 2017 29.38 29.38 28.37 28.59 370,945 -0.82(-2.78%)
Aug 04, 2017 29.50 29.69 28.98 29.41 302,728 +0.07(+0.25%)
Aug 03, 2017 29.49 29.96 29.05 29.34 326,716 -0.20(-0.67%)
Aug 02, 2017 29.08 29.76 28.84 29.53 433,962 +0.46(+1.58%)
Aug 01, 2017 29.14 29.73 28.67 29.08 679,761 +0.01(+0.03%)
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%)
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.