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 31, 2017 25.24 26.09 25.05 25.61 481,384 +0.46(+1.82%)
Oct 30, 2017 24.62 25.49 24.16 25.15 458,029 +0.64(+2.60%)
Oct 27, 2017 23.64 24.79 23.25 24.51 765,250 +0.82(+3.45%)
Oct 26, 2017 22.44 23.81 21.91 23.69 1,157,633 +1.29(+5.78%)
Oct 25, 2017 22.87 22.87 22.25 22.40 512,755 -0.57(-2.47%)
Oct 24, 2017 23.72 23.98 22.86 22.96 687,964 -0.58(-2.48%)
Oct 23, 2017 24.33 24.46 23.51 23.55 325,376 -0.73(-3.00%)
Oct 20, 2017 24.45 24.45 23.84 24.28 293,094 -0.04(-0.18%)
Oct 19, 2017 24.36 24.88 24.10 24.32 688,137 -0.33(-1.35%)
Oct 18, 2017 25.53 25.73 24.63 24.65 327,543 -0.77(-3.04%)
Oct 17, 2017 25.98 26.21 25.40 25.43 637,945 -0.60(-2.31%)
Oct 16, 2017 26.74 26.78 25.82 26.03 436,777 -0.34(-1.30%)
Oct 13, 2017 26.66 27.11 26.35 26.37 236,589 +0.17(+0.65%)
Oct 12, 2017 26.37 26.44 25.99 26.20 445,334 -0.59(-2.21%)
Oct 11, 2017 26.26 26.82 25.90 26.79 293,690 +0.55(+2.09%)
Oct 10, 2017 26.60 26.88 26.13 26.24 279,830 +0.19(+0.72%)
Oct 09, 2017 25.88 26.30 25.73 26.06 777,939 +0.23(+0.91%)
Oct 06, 2017 26.04 26.10 25.62 25.82 323,182 -0.75(-2.81%)
Oct 05, 2017 26.77 26.99 26.42 26.57 681,221 -0.10(-0.37%)
Oct 04, 2017 26.59 27.05 26.52 26.67 415,814 +0.01(+0.03%)
Oct 03, 2017 26.51 26.95 25.94 26.66 902,149 +0.18(+0.68%)
Oct 02, 2017 26.82 26.82 26.13 26.48 722,116 -0.46(-1.70%)
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%)
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.