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 (%)
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%)
Apr 01, 2019 14.14 14.42 13.99 14.38 1,047,647 +0.43(+3.09%)
Mar 29, 2019 14.52 14.63 13.84 13.95 1,213,749 -0.48(-3.30%)
Mar 28, 2019 13.91 14.48 13.91 14.43 838,344 +0.37(+2.62%)
Mar 27, 2019 13.97 14.12 13.70 14.06 1,045,801 +0.04(+0.32%)
Mar 26, 2019 13.83 14.26 13.80 14.01 816,151 +0.34(+2.50%)
Mar 25, 2019 13.39 13.73 13.23 13.67 921,273 +0.19(+1.40%)
Mar 22, 2019 14.03 14.13 13.37 13.48 1,134,864 -0.78(-5.48%)
Mar 21, 2019 14.79 14.82 14.16 14.26 1,088,364 -0.72(-4.80%)
Mar 20, 2019 15.01 15.33 14.90 14.98 1,928,857 -0.02(-0.12%)
Mar 19, 2019 15.17 15.29 14.92 15.00 1,121,208 -0.05(-0.36%)
Mar 18, 2019 14.62 15.08 14.61 15.05 1,637,999 +0.51(+3.52%)
Mar 15, 2019 14.67 14.88 14.52 14.54 1,808,218 -0.12(-0.80%)
Mar 14, 2019 14.79 15.10 14.61 14.66 1,198,099 -0.11(-0.73%)
Mar 13, 2019 14.44 14.94 14.34 14.77 1,434,640 +0.42(+2.94%)
Mar 12, 2019 13.90 14.51 13.86 14.34 2,174,862 +0.50(+3.64%)
Mar 11, 2019 13.86 14.07 13.67 13.84 1,788,909 +0.14(+1.05%)
Mar 08, 2019 13.66 13.80 13.45 13.70 1,171,469 -0.26(-1.87%)
Mar 07, 2019 14.52 14.62 13.92 13.96 823,224 -0.57(-3.90%)
Mar 06, 2019 15.11 15.15 14.47 14.52 810,195 -0.70(-4.60%)
Mar 05, 2019 15.57 15.63 15.19 15.23 733,472 -0.29(-1.85%)
Mar 04, 2019 15.67 15.89 15.30 15.51 875,202 -0.04(-0.29%)
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.