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 (%)
Mar 29, 2019 14.52 14.63 13.84 13.95 1,213,749 -0.48(-3.30%)
Mar 28, 2019 13.91 14.48 13.91 14.43 838,344 +0.37(+2.62%)
Mar 27, 2019 13.97 14.12 13.70 14.06 1,045,801 +0.04(+0.32%)
Mar 26, 2019 13.83 14.26 13.80 14.01 816,151 +0.34(+2.50%)
Mar 25, 2019 13.39 13.73 13.23 13.67 921,273 +0.19(+1.40%)
Mar 22, 2019 14.03 14.13 13.37 13.48 1,134,864 -0.78(-5.48%)
Mar 21, 2019 14.79 14.82 14.16 14.26 1,088,364 -0.72(-4.80%)
Mar 20, 2019 15.01 15.33 14.90 14.98 1,928,857 -0.02(-0.12%)
Mar 19, 2019 15.17 15.29 14.92 15.00 1,121,208 -0.05(-0.36%)
Mar 18, 2019 14.62 15.08 14.61 15.05 1,637,999 +0.51(+3.52%)
Mar 15, 2019 14.67 14.88 14.52 14.54 1,808,218 -0.12(-0.80%)
Mar 14, 2019 14.79 15.10 14.61 14.66 1,198,099 -0.11(-0.73%)
Mar 13, 2019 14.44 14.94 14.34 14.77 1,434,640 +0.42(+2.94%)
Mar 12, 2019 13.90 14.51 13.86 14.34 2,174,862 +0.50(+3.64%)
Mar 11, 2019 13.86 14.07 13.67 13.84 1,788,909 +0.14(+1.05%)
Mar 08, 2019 13.66 13.80 13.45 13.70 1,171,469 -0.26(-1.87%)
Mar 07, 2019 14.52 14.62 13.92 13.96 823,224 -0.57(-3.90%)
Mar 06, 2019 15.11 15.15 14.47 14.52 810,195 -0.70(-4.60%)
Mar 05, 2019 15.57 15.63 15.19 15.23 733,472 -0.29(-1.85%)
Mar 04, 2019 15.67 15.89 15.30 15.51 875,202 -0.04(-0.29%)
Mar 01, 2019 15.64 15.83 15.44 15.56 1,264,261 +0.04(+0.23%)
Feb 28, 2019 15.88 15.88 15.24 15.52 959,069 -0.30(-1.88%)
Feb 27, 2019 15.67 16.03 15.52 15.82 678,487 +0.20(+1.27%)
Feb 26, 2019 15.91 16.03 15.51 15.62 1,502,267 -0.14(-0.91%)
Feb 25, 2019 15.95 16.14 15.75 15.76 2,432,101 -0.07(-0.45%)
Feb 22, 2019 16.03 16.22 15.84 15.84 1,883,319 -0.07(-0.45%)
Feb 21, 2019 15.98 16.35 15.53 15.91 1,644,873 +0.06(+0.40%)
Feb 20, 2019 15.47 15.92 15.46 15.85 889,303 +0.40(+2.62%)
Feb 19, 2019 15.16 15.59 15.14 15.44 525,144 +0.18(+1.18%)
Feb 15, 2019 15.41 15.65 15.20 15.26 451,498 +0.04(+0.24%)
Feb 14, 2019 15.03 15.45 15.02 15.23 734,161 +0.10(+0.65%)
Feb 13, 2019 14.90 15.29 14.90 15.13 573,621 +0.31(+2.06%)
Feb 12, 2019 14.87 15.05 14.66 14.82 614,023 +0.21(+1.41%)
Feb 11, 2019 14.14 14.63 14.10 14.61 365,765 +0.40(+2.78%)
Feb 08, 2019 14.22 14.39 14.04 14.22 617,166 -0.11(-0.75%)
Feb 07, 2019 14.68 14.79 13.99 14.33 645,974 -0.49(-3.28%)
Feb 06, 2019 15.00 15.12 14.78 14.81 342,297 -0.27(-1.79%)
Feb 05, 2019 15.10 15.23 14.87 15.08 329,811 +0.02(+0.12%)
Feb 04, 2019 14.59 15.06 14.53 15.06 403,610 +0.31(+2.13%)
Feb 01, 2019 14.56 15.06 14.40 14.75 391,862 +0.31(+2.12%)
Jan 31, 2019 14.27 14.46 14.06 14.44 1,370,937 +0.21(+1.45%)
Jan 30, 2019 14.02 14.32 13.70 14.24 1,358,742 +0.30(+2.13%)
Jan 29, 2019 14.16 14.34 13.92 13.94 708,537 -0.10(-0.70%)
Jan 28, 2019 14.25 14.35 13.84 14.04 668,254 -0.75(-5.05%)
Jan 25, 2019 14.47 14.95 14.43 14.79 560,868 +0.49(+3.46%)
Jan 24, 2019 13.95 14.52 13.85 14.29 471,764 +0.32(+2.32%)
Jan 23, 2019 14.39 14.46 13.79 13.97 436,762 -0.31(-2.14%)
Jan 22, 2019 14.35 14.44 14.04 14.27 854,017 -0.27(-1.85%)
Jan 18, 2019 14.40 14.61 14.34 14.54 538,282 +0.36(+2.53%)
Jan 17, 2019 13.88 14.19 13.78 14.18 828,181 +0.14(+1.02%)
Jan 16, 2019 13.95 14.25 13.84 14.04 472,539 +0.06(+0.45%)
Jan 15, 2019 14.03 14.13 13.72 13.98 574,968 +0.12(+0.84%)
Jan 14, 2019 13.76 14.14 13.63 13.86 534,246 -0.12(-0.84%)
Jan 11, 2019 13.87 14.08 13.67 13.98 574,330 -0.13(-0.89%)
Jan 10, 2019 13.72 14.14 13.43 14.10 535,486 +0.09(+0.64%)
Jan 09, 2019 13.81 14.21 13.69 14.01 1,203,594 +0.50(+3.73%)
Jan 08, 2019 13.74 13.79 13.34 13.51 936,733 +0.01(+0.07%)
Jan 07, 2019 12.92 13.63 12.89 13.50 1,072,412 +0.53(+4.09%)
Jan 04, 2019 12.66 13.05 12.40 12.97 1,414,687 +0.60(+4.87%)
Jan 03, 2019 12.65 12.79 11.97 12.37 1,347,702 -0.31(-2.41%)
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.