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 29, 2017 30.08 30.08 30.08 0 -0.29(-0.95%)
Dec 28, 2017 31.15 31.15 30.34 30.37 322,173 -0.73(-2.34%)
Dec 27, 2017 31.52 31.99 31.05 31.10 285,475 -0.42(-1.34%)
Dec 26, 2017 30.64 31.79 30.55 31.52 282,358 +1.06(+3.48%)
Dec 22, 2017 30.68 30.69 30.29 30.46 270,263 -0.09(-0.29%)
Dec 21, 2017 29.77 31.08 29.74 30.55 799,992 +0.76(+2.56%)
Dec 20, 2017 29.61 30.06 29.08 29.79 621,640 +0.38(+1.28%)
Dec 19, 2017 29.16 29.67 29.05 29.41 791,714 +0.38(+1.30%)
Dec 18, 2017 28.47 29.12 28.36 29.03 639,792 +0.70(+2.47%)
Dec 15, 2017 28.73 28.77 28.27 28.33 630,650 -0.26(-0.91%)
Dec 14, 2017 29.26 29.42 28.53 28.59 404,988 -1.00(-3.37%)
Dec 13, 2017 29.84 29.96 29.49 29.59 409,142 -0.19(-0.63%)
Dec 12, 2017 28.90 29.88 28.90 29.78 738,211 +1.10(+3.82%)
Dec 11, 2017 28.71 29.14 28.28 28.68 381,880 +0.04(+0.16%)
Dec 08, 2017 29.23 29.26 28.19 28.64 392,322 +0.00(+0.00%)
Dec 07, 2017 27.81 28.82 27.72 411,960 +0.00(+0.00%)
Dec 06, 2017 28.26 28.28 27.08 27.57 522,810 -1.00(-3.49%)
Dec 05, 2017 28.98 29.11 28.36 28.57 449,208 -0.49(-1.67%)
Dec 04, 2017 29.31 29.61 28.93 29.06 467,253 -0.26(-0.89%)
Dec 01, 2017 28.60 29.51 28.31 29.32 1,245,851 +1.22(+4.35%)
Nov 30, 2017 27.99 29.01 27.82 28.10 2,253,090 +0.46(+1.66%)
Nov 29, 2017 27.48 28.53 27.48 27.64 976,477 +0.12(+0.42%)
Nov 28, 2017 26.82 27.55 26.45 27.52 670,642 +0.75(+2.79%)
Nov 27, 2017 26.67 27.11 26.67 26.77 519,777 -0.09(-0.33%)
Nov 24, 2017 27.17 27.21 26.76 26.86 265,235 +0.05(+0.20%)
Nov 22, 2017 26.61 27.32 26.33 26.81 528,779 +0.58(+2.19%)
Nov 21, 2017 26.78 27.04 26.04 26.24 689,247 -0.30(-1.12%)
Nov 20, 2017 26.64 27.00 26.30 26.53 398,218 -0.20(-0.74%)
Nov 17, 2017 26.55 26.98 26.14 26.73 1,062,813 +0.37(+1.40%)
Nov 16, 2017 26.41 27.01 26.17 26.36 380,655 -0.02(-0.07%)
Nov 15, 2017 26.30 26.60 25.49 26.38 683,849 -0.25(-0.94%)
Nov 14, 2017 28.13 28.26 26.46 26.63 967,323 -0.72(-2.63%)
Nov 13, 2017 27.20 28.02 26.79 27.35 535,078 +0.07(+0.26%)
Nov 10, 2017 27.54 28.35 27.01 27.28 776,454 -0.22(-0.82%)
Nov 09, 2017 26.06 27.91 26.06 27.50 1,031,182 +1.22(+4.65%)
Nov 08, 2017 26.74 26.82 25.97 26.28 649,791 -0.48(-1.78%)
Nov 07, 2017 26.70 27.26 26.09 26.76 1,086,989 +0.12(+0.44%)
Nov 06, 2017 25.67 27.04 25.42 26.64 709,431 +1.22(+4.81%)
Nov 03, 2017 24.76 25.53 24.36 25.42 506,751 +0.59(+2.39%)
Nov 02, 2017 25.18 25.53 24.77 24.82 419,072 -0.27(-1.07%)
Nov 01, 2017 26.09 26.35 24.96 25.09 722,170 -0.51(-2.00%)
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%)
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.