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 (%)
Oct 30, 2019 7.360 7.360 0 +0.00(+0.00%)
Oct 29, 2019 8.590 8.650 8.070 8.230 1,814,698 -0.71(-7.94%)
Oct 28, 2019 9.210 9.300 8.855 8.940 542,789 -0.17(-1.87%)
Oct 25, 2019 8.770 9.170 8.540 9.110 1,531,400 +0.36(+4.11%)
Oct 24, 2019 8.930 9.260 8.550 8.750 660,283 -0.13(-1.46%)
Oct 23, 2019 8.494 8.952 8.323 8.880 554,960 +0.34(+4.00%)
Oct 22, 2019 8.269 8.691 8.197 8.538 440,862 +0.24(+2.93%)
Oct 21, 2019 7.882 8.350 7.873 8.296 635,963 +0.42(+5.37%)
Oct 18, 2019 7.730 8.017 7.730 7.873 703,727 +0.09(+1.15%)
Oct 17, 2019 7.810 7.882 7.635 7.783 790,774 -0.01(-0.12%)
Oct 16, 2019 7.739 8.053 7.739 7.792 573,185 +0.03(+0.35%)
Oct 15, 2019 7.927 8.071 7.757 7.766 530,262 -0.24(-3.03%)
Oct 14, 2019 8.197 8.314 7.658 8.008 703,273 -0.41(-4.91%)
Oct 11, 2019 8.485 8.565 8.278 8.422 710,069 +0.14(+1.74%)
Oct 10, 2019 8.655 8.655 8.188 8.278 743,378 -0.27(-3.15%)
Oct 09, 2019 8.925 8.925 8.458 8.547 340,364 -0.28(-3.16%)
Oct 08, 2019 8.871 8.916 8.529 8.826 592,370 -0.23(-2.58%)
Oct 07, 2019 9.033 9.204 8.920 9.060 751,430 +0.05(+0.60%)
Oct 04, 2019 9.284 9.392 8.862 9.006 540,062 -0.10(-1.09%)
Oct 03, 2019 8.979 9.213 8.682 9.105 596,253 +0.09(+1.00%)
Oct 02, 2019 8.961 9.150 8.682 9.015 588,104 -0.05(-0.59%)
Oct 01, 2019 9.851 9.851 9.024 9.069 494,636 -0.58(-5.96%)
Sep 30, 2019 9.644 9.770 9.608 9.644 503,442 -0.04(-0.37%)
Sep 27, 2019 9.428 9.779 9.419 9.680 562,870 +0.14(+1.51%)
Sep 26, 2019 9.698 9.833 9.527 9.536 419,953 -0.29(-2.93%)
Sep 25, 2019 9.545 9.887 9.401 9.824 585,263 +0.12(+1.20%)
Sep 24, 2019 10.27 10.27 9.599 9.707 697,150 -0.63(-6.09%)
Sep 23, 2019 9.716 10.42 9.626 10.34 781,157 +0.45(+4.55%)
Sep 20, 2019 10.08 10.22 9.860 9.887 1,962,426 -0.15(-1.52%)
Sep 19, 2019 10.21 10.25 10.02 10.04 807,188 -0.09(-0.89%)
Sep 18, 2019 10.16 10.51 10.00 10.13 805,054 -0.16(-1.57%)
Sep 17, 2019 10.94 10.97 9.918 10.29 838,642 -0.65(-5.92%)
Sep 16, 2019 10.78 11.27 10.52 10.94 1,076,401 +1.00(+10.04%)
Sep 13, 2019 9.914 10.35 9.743 9.941 603,258 +0.22(+2.22%)
Sep 12, 2019 9.833 9.869 9.177 9.725 1,715,086 -0.19(-1.90%)
Sep 11, 2019 9.662 10.17 9.437 9.914 1,484,318 +0.36(+3.76%)
Sep 10, 2019 9.455 10.00 9.347 9.554 1,474,838 +0.21(+2.21%)
Sep 09, 2019 8.988 9.352 8.844 9.347 1,048,768 +0.43(+4.84%)
Sep 06, 2019 8.646 8.943 8.359 8.916 499,785 +0.17(+1.95%)
Sep 05, 2019 8.476 8.916 8.449 8.745 778,730 +0.36(+4.29%)
Sep 04, 2019 8.494 8.534 8.305 8.386 611,003 +0.05(+0.65%)
Sep 03, 2019 8.386 8.440 8.035 8.332 740,437 -0.26(-3.03%)
Aug 30, 2019 8.565 8.826 8.467 8.592 775,936 +0.04(+0.53%)
Aug 29, 2019 8.305 8.655 8.224 8.547 1,056,415 +0.37(+4.51%)
Aug 28, 2019 7.900 8.260 7.685 8.179 1,193,356 +0.34(+4.36%)
Aug 27, 2019 8.161 8.161 7.819 7.837 807,908 -0.19(-2.35%)
Aug 26, 2019 8.017 8.233 7.990 8.026 1,211,370 +0.00(+0.00%)
Aug 23, 2019 8.197 8.354 8.008 8.026 419,343 -0.36(-4.29%)
Aug 22, 2019 8.799 8.826 8.386 8.386 342,471 -0.40(-4.50%)
Aug 21, 2019 8.880 8.925 8.628 8.781 435,018 +0.04(+0.51%)
Aug 20, 2019 8.871 8.943 8.583 8.736 813,921 +0.00(+0.00%)
Aug 19, 2019 8.727 8.826 8.610 8.736 421,663 +0.18(+2.10%)
Aug 16, 2019 8.161 8.610 8.125 8.556 510,355 +0.45(+5.54%)
Aug 15, 2019 7.945 8.197 7.810 8.107 809,575 +0.07(+0.89%)
Aug 14, 2019 8.170 8.368 7.891 8.035 772,002 -0.46(-5.40%)
Aug 13, 2019 8.341 8.952 8.341 8.494 671,343 +0.01(+0.11%)
Aug 12, 2019 8.359 8.520 8.152 8.485 408,463 +0.02(+0.21%)
Aug 09, 2019 8.898 8.943 8.224 8.467 754,796 -0.41(-4.66%)
Aug 08, 2019 8.907 9.024 8.646 8.880 939,479 +0.04(+0.41%)
Aug 07, 2019 8.386 8.952 8.332 8.844 1,484,611 +0.26(+3.04%)
Aug 06, 2019 8.664 8.934 8.278 8.583 888,545 -0.45(-4.98%)
Aug 05, 2019 8.520 9.105 8.354 9.033 1,810,147 +0.22(+2.45%)
Aug 02, 2019 9.042 9.320 8.718 8.817 1,144,878 -0.25(-2.77%)
Aug 01, 2019 9.680 9.734 8.844 9.069 1,306,634 -0.76(-7.77%)
Jul 31, 2019 9.797 10.34 9.752 9.833 1,521,373 +0.08(+0.83%)
Jul 30, 2019 8.179 9.887 8.179 9.752 2,957,538 +1.66(+20.56%)
Jul 29, 2019 8.547 8.637 8.053 8.089 1,422,518 -0.45(-5.26%)
Jul 26, 2019 8.853 8.853 8.372 8.538 1,064,770 -0.31(-3.55%)
Jul 25, 2019 9.473 9.507 8.745 8.853 831,673 -0.58(-6.19%)
Jul 24, 2019 9.527 9.635 9.325 9.437 746,486 -0.11(-1.13%)
Jul 23, 2019 9.491 9.707 9.490 9.545 737,104 +0.09(+0.95%)
Jul 22, 2019 9.464 9.653 9.159 9.455 749,880 +0.05(+0.57%)
Jul 19, 2019 9.114 9.473 8.952 9.401 927,473 +0.23(+2.55%)
Jul 18, 2019 9.563 9.613 9.096 9.168 798,667 -0.48(-4.94%)
Jul 17, 2019 10.22 10.30 9.617 9.644 912,499 -0.66(-6.37%)
Jul 16, 2019 10.36 10.79 10.26 10.30 1,181,863 -0.13(-1.29%)
Jul 15, 2019 10.73 10.88 10.37 10.43 558,223 -0.29(-2.68%)
Jul 12, 2019 10.85 10.96 10.66 10.72 321,433 -0.16(-1.49%)
Jul 11, 2019 10.85 11.06 10.81 10.88 490,864 +0.03(+0.25%)
Jul 10, 2019 10.47 10.96 10.44 10.86 528,923 +0.49(+4.77%)
Jul 09, 2019 10.25 10.44 10.18 10.36 968,069 -0.04(-0.35%)
Jul 08, 2019 10.34 10.70 10.28 10.40 692,968 +0.01(+0.09%)
Jul 05, 2019 10.14 10.48 10.12 10.39 504,013 +0.14(+1.40%)
Jul 03, 2019 10.32 10.35 10.01 10.25 422,125 -0.04(-0.35%)
Jul 02, 2019 10.47 10.56 10.12 10.28 2,015,006 -0.19(-1.80%)
Jul 01, 2019 10.84 11.00 10.42 10.47 1,415,075 -0.12(-1.10%)
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%)
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.