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 (%)
Dec 31, 2018 12.26 12.31 11.76 12.13 1,062,545 +0.03(+0.22%)
Dec 28, 2018 11.80 12.41 11.75 12.11 1,097,036 +0.45(+3.86%)
Dec 27, 2018 11.79 12.08 11.14 11.66 1,062,502 -0.46(-3.78%)
Dec 26, 2018 11.51 12.13 11.10 12.12 981,997 +0.73(+6.39%)
Dec 24, 2018 11.56 12.09 11.37 11.39 767,257 -0.33(-2.84%)
Dec 21, 2018 12.32 12.39 11.59 11.72 3,111,532 -0.72(-5.78%)
Dec 20, 2018 12.10 12.83 12.10 12.44 1,882,985 +0.10(+0.80%)
Dec 19, 2018 12.85 13.25 12.25 12.34 1,906,189 -0.86(-6.54%)
Dec 18, 2018 13.22 13.62 13.11 13.20 1,411,826 -0.02(-0.14%)
Dec 17, 2018 13.03 13.89 13.00 13.22 1,532,437 +0.11(+0.82%)
Dec 14, 2018 13.29 13.37 13.01 13.11 2,076,469 -0.31(-2.34%)
Dec 13, 2018 13.61 13.72 12.92 13.43 1,631,993 -0.40(-2.86%)
Dec 12, 2018 13.81 14.15 13.63 13.82 1,440,059 +0.34(+2.53%)
Dec 11, 2018 13.68 14.09 13.32 13.48 1,395,543 +0.09(+0.67%)
Dec 10, 2018 13.38 13.73 13.22 13.39 1,150,971 -0.16(-1.19%)
Dec 07, 2018 14.32 14.71 13.36 13.55 1,379,639 -0.26(-1.89%)
Dec 06, 2018 13.67 14.25 13.58 13.81 1,233,267 -0.41(-2.91%)
Dec 04, 2018 15.62 15.79 14.18 14.23 1,237,225 -1.45(-9.23%)
Dec 03, 2018 15.96 16.12 15.43 15.67 1,388,782 +0.23(+1.51%)
Nov 30, 2018 15.72 15.82 15.19 15.44 1,370,293 -0.50(-3.16%)
Nov 29, 2018 16.18 16.55 15.85 15.94 655,526 -0.15(-0.95%)
Nov 28, 2018 16.05 16.14 15.41 16.10 769,439 +0.07(+0.45%)
Nov 27, 2018 15.89 16.20 15.76 16.03 619,677 +0.11(+0.68%)
Nov 26, 2018 15.74 16.48 15.74 15.92 939,667 +0.43(+2.79%)
Nov 23, 2018 15.29 15.76 15.26 15.49 546,070 -0.43(-2.71%)
Nov 21, 2018 15.92 15.92 15.92 0 +0.31(+1.96%)
Nov 20, 2018 15.92 16.21 15.20 15.61 1,215,263 -0.80(-4.87%)
Nov 19, 2018 16.38 16.75 16.06 16.41 938,555 -0.05(-0.27%)
Nov 16, 2018 16.26 16.92 16.03 16.46 2,818,915 +0.26(+1.61%)
Nov 15, 2018 15.85 16.38 15.82 16.20 1,650,891 +0.26(+1.64%)
Nov 14, 2018 16.38 16.53 15.81 15.94 549,494 +0.04(+0.23%)
Nov 13, 2018 16.52 17.03 15.84 15.90 748,224 -0.62(-3.75%)
Nov 12, 2018 18.10 18.25 16.47 16.52 665,710 -1.44(-8.01%)
Nov 09, 2018 17.63 18.08 17.13 17.96 610,156 -0.09(-0.50%)
Nov 08, 2018 18.33 18.82 17.98 18.05 360,217 -0.41(-2.24%)
Nov 07, 2018 18.60 18.78 17.92 18.46 644,411 +0.24(+1.33%)
Nov 06, 2018 18.41 18.59 18.02 18.22 646,110 -0.35(-1.89%)
Nov 05, 2018 18.54 18.95 18.21 18.57 958,390 +0.13(+0.73%)
Nov 02, 2018 17.68 18.59 17.52 18.43 1,500,580 +1.08(+6.21%)
Nov 01, 2018 16.35 18.22 16.19 17.36 1,706,924 +0.48(+2.82%)
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%)
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.