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 (%)
Apr 28, 2017 27.08 27.08 26.02 26.25 522,169 -0.74(-2.73%)
Apr 27, 2017 28.04 28.16 26.68 26.99 444,347 -1.24(-4.39%)
Apr 26, 2017 27.86 28.54 27.77 28.23 507,954 +0.31(+1.13%)
Apr 25, 2017 27.79 28.38 27.73 27.92 640,102 +0.11(+0.39%)
Apr 24, 2017 28.27 28.42 27.17 27.81 625,668 -0.10(-0.35%)
Apr 21, 2017 27.70 28.19 27.37 27.91 378,171 -0.02(-0.06%)
Apr 20, 2017 27.19 28.49 27.14 27.93 567,818 +0.69(+2.54%)
Apr 19, 2017 28.89 29.46 26.85 27.23 1,629,842 -1.49(-5.19%)
Apr 18, 2017 29.44 29.83 28.71 28.73 528,505 -1.02(-3.41%)
Apr 17, 2017 30.54 30.73 29.61 29.74 413,716 -0.74(-2.42%)
Apr 13, 2017 31.13 31.13 29.73 30.48 479,800 -0.16(-0.53%)
Apr 12, 2017 30.67 31.41 30.24 30.64 335,910 -0.08(-0.26%)
Apr 11, 2017 30.56 31.33 30.23 30.72 588,957 -0.05(-0.18%)
Apr 10, 2017 30.38 31.12 30.24 30.77 1,562,433 +0.67(+2.21%)
Apr 07, 2017 30.56 31.26 30.11 30.11 8,735,440 -3.59(-10.64%)
Apr 06, 2017 32.77 34.03 32.76 33.70 256,661 +0.94(+2.88%)
Apr 05, 2017 32.40 33.25 31.60 32.75 310,875 +0.66(+2.04%)
Apr 04, 2017 31.77 33.11 31.31 32.10 238,185 +0.18(+0.56%)
Apr 03, 2017 30.71 32.08 30.03 31.92 360,566 +1.31(+4.29%)
Mar 31, 2017 30.71 30.96 30.10 30.60 212,720 -0.16(-0.53%)
Mar 30, 2017 31.37 31.89 30.25 30.77 259,560 -0.63(-2.00%)
Mar 29, 2017 30.02 31.57 30.02 31.39 310,682 +1.40(+4.67%)
Mar 28, 2017 29.26 30.29 29.19 29.99 524,682 +0.79(+2.71%)
Mar 27, 2017 29.97 30.11 28.77 29.20 779,370 -1.01(-3.33%)
Mar 24, 2017 30.22 30.86 29.70 30.21 163,246 -0.21(-0.68%)
Mar 23, 2017 30.53 30.76 30.11 30.41 205,111 -0.32(-1.05%)
Mar 22, 2017 32.04 32.76 30.33 30.74 254,911 -1.53(-4.74%)
Mar 21, 2017 32.93 33.95 31.64 32.27 314,594 -0.45(-1.37%)
Mar 20, 2017 33.19 34.60 32.56 32.72 236,733 -0.39(-1.17%)
Mar 17, 2017 34.60 34.98 32.87 33.10 310,247 -1.20(-3.51%)
Mar 16, 2017 34.49 35.17 33.52 34.31 103,228 -0.37(-1.06%)
Mar 15, 2017 33.03 34.79 31.82 34.68 297,662 +2.35(+7.26%)
Mar 14, 2017 32.71 33.18 31.00 32.33 411,129 -0.48(-1.45%)
Mar 13, 2017 32.34 34.00 32.30 32.81 190,343 +0.18(+0.55%)
Mar 10, 2017 32.94 33.20 31.78 32.63 583,792 -0.34(-1.04%)
Mar 09, 2017 34.57 34.67 31.72 32.97 576,770 -1.58(-4.58%)
Mar 08, 2017 36.09 36.09 34.41 34.55 344,914 -1.85(-5.09%)
Mar 07, 2017 36.85 37.80 35.64 36.40 344,408 -0.45(-1.22%)
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.