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 (%)
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%)
Oct 01, 2018 18.77 19.68 18.48 19.27 1,105,981 +0.58(+3.08%)
Sep 28, 2018 18.86 19.16 18.63 18.69 700,055 -0.23(-1.23%)
Sep 27, 2018 19.00 19.14 18.40 18.93 774,241 -0.01(-0.05%)
Sep 26, 2018 19.90 20.03 18.91 18.94 933,632 -1.08(-5.39%)
Sep 25, 2018 20.38 20.88 19.94 20.02 841,086 -0.31(-1.55%)
Sep 24, 2018 20.29 20.58 19.95 20.33 828,564 +0.41(+2.08%)
Sep 21, 2018 19.71 20.02 19.58 19.92 1,562,775 +0.25(+1.28%)
Sep 20, 2018 19.83 19.97 19.05 19.67 558,365 +0.06(+0.32%)
Sep 19, 2018 19.43 20.06 19.43 19.60 735,865 +0.07(+0.37%)
Sep 18, 2018 19.15 19.58 19.15 19.53 695,540 +0.60(+3.18%)
Sep 17, 2018 19.06 19.45 18.87 18.93 791,247 -0.14(-0.75%)
Sep 14, 2018 18.18 19.15 18.12 19.07 1,142,987 +0.87(+4.79%)
Sep 13, 2018 18.55 18.73 18.16 18.20 992,994 -0.40(-2.17%)
Sep 12, 2018 17.84 18.86 17.65 18.60 1,527,168 +1.08(+6.15%)
Sep 11, 2018 17.29 17.65 17.26 17.53 1,246,698 +0.12(+0.67%)
Sep 10, 2018 17.42 17.64 17.13 17.41 977,728 +0.06(+0.36%)
Sep 07, 2018 17.26 17.49 16.95 17.35 1,143,432 -0.22(-1.23%)
Sep 06, 2018 18.24 18.29 17.29 17.56 1,832,775 -0.74(-4.03%)
Sep 05, 2018 18.68 19.19 18.13 18.30 1,436,466 -0.66(-3.46%)
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.