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 (%)
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%)
Sep 04, 2018 18.82 19.34 18.54 18.96 1,088,847 +0.13(+0.67%)
Aug 31, 2018 18.83 18.83 18.83 0 -0.18(-0.95%)
Aug 30, 2018 20.20 20.29 18.90 19.01 3,083,123 -1.40(-6.87%)
Aug 29, 2018 21.31 21.33 20.29 20.41 1,462,065 -0.80(-3.77%)
Aug 28, 2018 21.48 21.63 21.09 21.21 410,767 -0.23(-1.09%)
Aug 27, 2018 21.40 22.08 21.39 21.45 500,867 +0.05(+0.25%)
Aug 24, 2018 21.31 21.46 21.15 21.39 416,450 +0.21(+0.98%)
Aug 23, 2018 21.61 21.69 21.18 21.18 443,715 -0.60(-2.76%)
Aug 22, 2018 21.48 21.96 21.41 21.79 526,699 +0.54(+2.54%)
Aug 21, 2018 21.24 21.45 21.03 21.25 641,801 +0.13(+0.64%)
Aug 20, 2018 20.71 21.18 20.47 21.11 613,497 +0.40(+1.91%)
Aug 17, 2018 20.32 20.77 20.10 20.72 553,079 +0.40(+1.95%)
Aug 16, 2018 20.13 20.64 20.04 20.32 459,125 +0.38(+1.89%)
Aug 15, 2018 21.33 21.33 19.44 19.94 1,057,294 -1.62(-7.50%)
Aug 14, 2018 21.46 21.80 21.27 21.56 727,022 +0.34(+1.61%)
Aug 13, 2018 21.77 21.79 21.15 21.22 535,250 -0.66(-3.00%)
Aug 10, 2018 21.29 21.88 21.09 21.88 627,736 +0.63(+2.96%)
Aug 09, 2018 21.39 21.47 21.01 21.25 533,467 -0.19(-0.88%)
Aug 08, 2018 21.14 21.46 21.02 21.44 580,423 +0.17(+0.80%)
Aug 07, 2018 21.76 21.97 21.27 21.27 651,178 -0.26(-1.21%)
Aug 06, 2018 21.80 22.21 21.50 21.53 695,919 -0.25(-1.16%)
Aug 03, 2018 21.39 22.31 20.94 21.78 1,141,540 -0.06(-0.29%)
Aug 02, 2018 20.19 22.26 20.11 21.84 1,493,401 +1.34(+6.53%)
Aug 01, 2018 20.68 20.83 20.03 20.50 982,794 -0.40(-1.93%)
Jul 31, 2018 21.18 21.27 20.59 20.91 582,240 -0.32(-1.52%)
Jul 30, 2018 21.39 22.13 21.22 21.23 1,075,127 +0.08(+0.38%)
Jul 27, 2018 20.18 21.19 20.18 21.15 1,310,769 +0.94(+4.67%)
Jul 26, 2018 19.70 20.38 19.61 20.20 1,105,355 +0.54(+2.74%)
Jul 25, 2018 19.41 19.74 19.17 19.67 1,046,114 +0.28(+1.44%)
Jul 24, 2018 19.36 19.74 19.23 19.39 1,359,014 +0.18(+0.94%)
Jul 23, 2018 19.97 20.04 19.07 19.21 1,440,209 -0.76(-3.83%)
Jul 20, 2018 20.05 20.32 19.65 19.97 672,107 +0.08(+0.41%)
Jul 19, 2018 20.01 20.47 19.67 19.89 1,266,547 -0.14(-0.72%)
Jul 18, 2018 20.07 20.16 19.58 20.03 1,263,128 -0.09(-0.45%)
Jul 17, 2018 20.41 20.62 20.08 20.12 652,083 -0.38(-1.84%)
Jul 16, 2018 20.47 20.77 20.23 20.50 868,831 -0.31(-1.47%)
Jul 13, 2018 20.86 20.97 20.70 20.81 856,917 -0.04(-0.17%)
Jul 12, 2018 20.58 21.04 20.16 20.84 1,075,286 +0.26(+1.27%)
Jul 11, 2018 20.66 21.42 20.57 20.58 972,933 -0.26(-1.25%)
Jul 10, 2018 21.01 21.49 20.39 20.84 1,740,051 -0.15(-0.73%)
Jul 09, 2018 20.39 21.38 20.39 21.00 1,684,938 +0.05(+0.26%)
Jul 06, 2018 20.24 21.08 20.13 20.94 535,195 +0.26(+1.26%)
Jul 05, 2018 20.69 20.83 20.41 20.68 892,900 +0.00(+0.00%)
Jul 03, 2018 20.68 20.68 20.68 0 +0.51(+2.54%)
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.