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, 2018 25.11 25.46 24.18 24.20 1,223,699 -1.14(-4.51%)
May 30, 2018 25.35 25.96 25.12 25.34 1,052,137 +0.19(+0.75%)
May 29, 2018 24.39 25.20 24.36 25.15 960,066 +0.48(+1.93%)
May 25, 2018 24.67 24.67 24.67 0 -1.19(-4.59%)
May 24, 2018 26.07 26.25 25.34 25.86 743,168 -0.75(-2.80%)
May 23, 2018 26.73 26.95 26.11 26.60 1,025,933 -0.46(-1.69%)
May 22, 2018 27.61 28.11 27.00 27.06 892,033 -0.52(-1.89%)
May 21, 2018 27.56 27.73 27.11 27.58 739,684 +0.25(+0.92%)
May 18, 2018 28.19 28.19 27.21 27.33 1,126,792 -0.80(-2.84%)
May 17, 2018 26.85 28.30 26.70 28.13 1,517,305 +1.39(+5.21%)
May 16, 2018 26.44 26.96 26.31 26.74 1,050,405 +0.40(+1.50%)
May 15, 2018 26.52 26.53 25.91 26.34 1,321,236 -0.05(-0.20%)
May 14, 2018 26.65 26.72 26.08 26.40 1,667,256 -0.04(-0.14%)
May 11, 2018 27.41 27.57 26.42 26.43 1,372,051 -0.77(-2.84%)
May 10, 2018 28.31 28.37 27.13 27.21 895,563 -1.00(-3.54%)
May 09, 2018 28.09 28.83 27.93 28.20 2,020,230 +0.67(+2.42%)
May 08, 2018 27.51 27.74 26.41 27.54 1,381,319 +0.04(+0.13%)
May 07, 2018 27.58 27.84 27.15 27.50 1,351,861 +0.46(+1.69%)
May 04, 2018 26.51 27.22 26.19 27.04 1,021,395 +0.48(+1.79%)
May 03, 2018 26.59 26.85 25.97 26.57 1,008,762 -0.04(-0.13%)
May 02, 2018 26.72 27.08 26.39 26.60 1,382,836 -0.11(-0.40%)
May 01, 2018 26.71 26.81 26.06 26.71 585,707 -0.13(-0.47%)
Apr 30, 2018 26.44 27.05 26.44 26.84 658,613 +0.40(+1.53%)
Apr 27, 2018 26.46 26.77 26.00 26.43 593,261 -0.20(-0.74%)
Apr 26, 2018 26.33 26.70 26.10 26.63 629,206 +0.57(+2.17%)
Apr 25, 2018 26.17 26.38 25.72 26.06 914,772 -0.32(-1.23%)
Apr 24, 2018 26.92 27.25 26.18 26.39 525,077 -0.44(-1.64%)
Apr 23, 2018 26.15 26.84 25.89 26.83 557,792 +0.64(+2.44%)
Apr 20, 2018 26.04 26.70 25.52 26.19 1,024,303 -0.34(-1.29%)
Apr 19, 2018 26.89 27.03 26.28 26.53 787,320 -0.18(-0.67%)
Apr 18, 2018 26.75 27.14 26.45 26.71 1,053,496 +0.47(+1.78%)
Apr 17, 2018 26.35 26.44 26.07 26.24 645,085 +0.09(+0.34%)
Apr 16, 2018 25.61 26.24 25.07 26.15 585,491 +0.55(+2.14%)
Apr 13, 2018 25.83 26.09 25.52 25.61 889,403 +0.08(+0.32%)
Apr 12, 2018 25.55 25.76 24.99 25.53 668,752 -0.02(-0.07%)
Apr 11, 2018 24.26 26.10 24.12 25.54 1,286,616 +1.04(+4.26%)
Apr 10, 2018 23.37 25.01 23.25 24.50 1,666,461 +1.66(+7.28%)
Apr 09, 2018 23.41 23.48 22.67 22.84 1,093,029 -0.16(-0.70%)
Apr 06, 2018 23.88 24.18 22.55 23.00 1,223,601 -1.10(-4.55%)
Apr 05, 2018 23.17 24.22 23.09 24.10 1,296,661 +0.84(+3.59%)
Apr 04, 2018 23.17 23.36 22.70 23.26 1,936,183 -0.38(-1.60%)
Apr 03, 2018 23.21 23.82 22.77 23.64 13,291,288 +0.67(+2.94%)
Apr 02, 2018 23.10 23.91 22.17 22.96 2,765,258 -0.24(-1.05%)
Mar 29, 2018 23.21 23.21 23.21 0 +1.51(+6.96%)
Mar 28, 2018 22.24 22.40 21.56 21.70 929,867 -0.62(-2.78%)
Mar 27, 2018 23.22 23.36 22.15 22.32 457,892 -0.93(-3.98%)
Mar 26, 2018 23.23 23.59 22.39 23.24 415,195 +0.31(+1.33%)
Mar 23, 2018 23.56 23.77 22.88 22.94 531,500 -0.56(-2.37%)
Mar 22, 2018 23.65 23.98 23.28 23.49 704,259 -0.53(-2.21%)
Mar 21, 2018 22.57 24.38 22.33 24.02 1,071,996 +1.52(+6.75%)
Mar 20, 2018 22.29 23.13 22.29 22.51 772,750 +0.04(+0.16%)
Mar 19, 2018 22.95 22.95 22.00 22.47 676,370 -0.63(-2.72%)
Mar 16, 2018 22.79 23.64 22.79 23.10 2,783,127 +0.35(+1.54%)
Mar 15, 2018 23.31 23.59 22.60 22.75 1,264,997 -0.38(-1.63%)
Mar 14, 2018 23.47 23.50 22.99 23.13 996,210 -0.13(-0.58%)
Mar 13, 2018 23.57 23.65 22.75 23.26 1,820,966 -0.13(-0.54%)
Mar 12, 2018 22.90 23.84 22.90 23.39 1,639,809 +0.46(+2.00%)
Mar 09, 2018 22.83 23.29 22.53 22.93 748,211 +0.33(+1.47%)
Mar 08, 2018 22.38 22.90 22.12 22.60 730,460 +0.44(+1.99%)
Mar 07, 2018 21.60 22.16 1,104,724 -0.37(-1.64%)
Mar 06, 2018 22.14 22.69 22.03 22.52 1,129,959 +0.52(+2.37%)
Mar 05, 2018 21.58 22.13 21.51 22.00 1,093,159 +0.46(+2.13%)
Mar 02, 2018 21.43 21.60 21.04 21.54 830,180 -0.13(-0.62%)
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.