Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2019		7.360	7.360		0	+0.00(+0.00%)
Oct 29, 2019	8.590	8.650	8.070	8.230	1,814,698	-0.71(-7.94%)
Oct 28, 2019	9.210	9.300	8.855	8.940	542,789	-0.17(-1.87%)
Oct 25, 2019	8.770	9.170	8.540	9.110	1,531,400	+0.36(+4.11%)
Oct 24, 2019	8.930	9.260	8.550	8.750	660,283	-0.13(-1.46%)
Oct 23, 2019	8.494	8.952	8.323	8.880	554,960	+0.34(+4.00%)
Oct 22, 2019	8.269	8.691	8.197	8.538	440,862	+0.24(+2.93%)
Oct 21, 2019	7.882	8.350	7.873	8.296	635,963	+0.42(+5.37%)
Oct 18, 2019	7.730	8.017	7.730	7.873	703,727	+0.09(+1.15%)
Oct 17, 2019	7.810	7.882	7.635	7.783	790,774	-0.01(-0.12%)
Oct 16, 2019	7.739	8.053	7.739	7.792	573,185	+0.03(+0.35%)
Oct 15, 2019	7.927	8.071	7.757	7.766	530,262	-0.24(-3.03%)
Oct 14, 2019	8.197	8.314	7.658	8.008	703,273	-0.41(-4.91%)
Oct 11, 2019	8.485	8.565	8.278	8.422	710,069	+0.14(+1.74%)
Oct 10, 2019	8.655	8.655	8.188	8.278	743,378	-0.27(-3.15%)
Oct 09, 2019	8.925	8.925	8.458	8.547	340,364	-0.28(-3.16%)
Oct 08, 2019	8.871	8.916	8.529	8.826	592,370	-0.23(-2.58%)
Oct 07, 2019	9.033	9.204	8.920	9.060	751,430	+0.05(+0.60%)
Oct 04, 2019	9.284	9.392	8.862	9.006	540,062	-0.10(-1.09%)
Oct 03, 2019	8.979	9.213	8.682	9.105	596,253	+0.09(+1.00%)
Oct 02, 2019	8.961	9.150	8.682	9.015	588,104	-0.05(-0.59%)
Oct 01, 2019	9.851	9.851	9.024	9.069	494,636	-0.58(-5.96%)
Sep 30, 2019	9.644	9.770	9.608	9.644	503,442	-0.04(-0.37%)
Sep 27, 2019	9.428	9.779	9.419	9.680	562,870	+0.14(+1.51%)
Sep 26, 2019	9.698	9.833	9.527	9.536	419,953	-0.29(-2.93%)
Sep 25, 2019	9.545	9.887	9.401	9.824	585,263	+0.12(+1.20%)
Sep 24, 2019	10.27	10.27	9.599	9.707	697,150	-0.63(-6.09%)
Sep 23, 2019	9.716	10.42	9.626	10.34	781,157	+0.45(+4.55%)
Sep 20, 2019	10.08	10.22	9.860	9.887	1,962,426	-0.15(-1.52%)
Sep 19, 2019	10.21	10.25	10.02	10.04	807,188	-0.09(-0.89%)
Sep 18, 2019	10.16	10.51	10.00	10.13	805,054	-0.16(-1.57%)
Sep 17, 2019	10.94	10.97	9.918	10.29	838,642	-0.65(-5.92%)
Sep 16, 2019	10.78	11.27	10.52	10.94	1,076,401	+1.00(+10.04%)
Sep 13, 2019	9.914	10.35	9.743	9.941	603,258	+0.22(+2.22%)
Sep 12, 2019	9.833	9.869	9.177	9.725	1,715,086	-0.19(-1.90%)
Sep 11, 2019	9.662	10.17	9.437	9.914	1,484,318	+0.36(+3.76%)
Sep 10, 2019	9.455	10.00	9.347	9.554	1,474,838	+0.21(+2.21%)
Sep 09, 2019	8.988	9.352	8.844	9.347	1,048,768	+0.43(+4.84%)
Sep 06, 2019	8.646	8.943	8.359	8.916	499,785	+0.17(+1.95%)
Sep 05, 2019	8.476	8.916	8.449	8.745	778,730	+0.36(+4.29%)
Sep 04, 2019	8.494	8.534	8.305	8.386	611,003	+0.05(+0.65%)
Sep 03, 2019	8.386	8.440	8.035	8.332	740,437	-0.26(-3.03%)
Aug 30, 2019	8.565	8.826	8.467	8.592	775,936	+0.04(+0.53%)
Aug 29, 2019	8.305	8.655	8.224	8.547	1,056,415	+0.37(+4.51%)
Aug 28, 2019	7.900	8.260	7.685	8.179	1,193,356	+0.34(+4.36%)
Aug 27, 2019	8.161	8.161	7.819	7.837	807,908	-0.19(-2.35%)
Aug 26, 2019	8.017	8.233	7.990	8.026	1,211,370	+0.00(+0.00%)
Aug 23, 2019	8.197	8.354	8.008	8.026	419,343	-0.36(-4.29%)
Aug 22, 2019	8.799	8.826	8.386	8.386	342,471	-0.40(-4.50%)
Aug 21, 2019	8.880	8.925	8.628	8.781	435,018	+0.04(+0.51%)
Aug 20, 2019	8.871	8.943	8.583	8.736	813,921	+0.00(+0.00%)
Aug 19, 2019	8.727	8.826	8.610	8.736	421,663	+0.18(+2.10%)
Aug 16, 2019	8.161	8.610	8.125	8.556	510,355	+0.45(+5.54%)
Aug 15, 2019	7.945	8.197	7.810	8.107	809,575	+0.07(+0.89%)
Aug 14, 2019	8.170	8.368	7.891	8.035	772,002	-0.46(-5.40%)
Aug 13, 2019	8.341	8.952	8.341	8.494	671,343	+0.01(+0.11%)
Aug 12, 2019	8.359	8.520	8.152	8.485	408,463	+0.02(+0.21%)
Aug 09, 2019	8.898	8.943	8.224	8.467	754,796	-0.41(-4.66%)
Aug 08, 2019	8.907	9.024	8.646	8.880	939,479	+0.04(+0.41%)
Aug 07, 2019	8.386	8.952	8.332	8.844	1,484,611	+0.26(+3.04%)
Aug 06, 2019	8.664	8.934	8.278	8.583	888,545	-0.45(-4.98%)
Aug 05, 2019	8.520	9.105	8.354	9.033	1,810,147	+0.22(+2.45%)
Aug 02, 2019	9.042	9.320	8.718	8.817	1,144,878	-0.25(-2.77%)
Aug 01, 2019	9.680	9.734	8.844	9.069	1,306,634	-0.76(-7.77%)
Jul 31, 2019	9.797	10.34	9.752	9.833	1,521,373	+0.08(+0.83%)
Jul 30, 2019	8.179	9.887	8.179	9.752	2,957,538	+1.66(+20.56%)
Jul 29, 2019	8.547	8.637	8.053	8.089	1,422,518	-0.45(-5.26%)
Jul 26, 2019	8.853	8.853	8.372	8.538	1,064,770	-0.31(-3.55%)
Jul 25, 2019	9.473	9.507	8.745	8.853	831,673	-0.58(-6.19%)
Jul 24, 2019	9.527	9.635	9.325	9.437	746,486	-0.11(-1.13%)
Jul 23, 2019	9.491	9.707	9.490	9.545	737,104	+0.09(+0.95%)
Jul 22, 2019	9.464	9.653	9.159	9.455	749,880	+0.05(+0.57%)
Jul 19, 2019	9.114	9.473	8.952	9.401	927,473	+0.23(+2.55%)
Jul 18, 2019	9.563	9.613	9.096	9.168	798,667	-0.48(-4.94%)
Jul 17, 2019	10.22	10.30	9.617	9.644	912,499	-0.66(-6.37%)
Jul 16, 2019	10.36	10.79	10.26	10.30	1,181,863	-0.13(-1.29%)
Jul 15, 2019	10.73	10.88	10.37	10.43	558,223	-0.29(-2.68%)
Jul 12, 2019	10.85	10.96	10.66	10.72	321,433	-0.16(-1.49%)
Jul 11, 2019	10.85	11.06	10.81	10.88	490,864	+0.03(+0.25%)
Jul 10, 2019	10.47	10.96	10.44	10.86	528,923	+0.49(+4.77%)
Jul 09, 2019	10.25	10.44	10.18	10.36	968,069	-0.04(-0.35%)
Jul 08, 2019	10.34	10.70	10.28	10.40	692,968	+0.01(+0.09%)
Jul 05, 2019	10.14	10.48	10.12	10.39	504,013	+0.14(+1.40%)
Jul 03, 2019	10.32	10.35	10.01	10.25	422,125	-0.04(-0.35%)
Jul 02, 2019	10.47	10.56	10.12	10.28	2,015,006	-0.19(-1.80%)
Jul 01, 2019	10.84	11.00	10.42	10.47	1,415,075	-0.12(-1.10%)
Jun 28, 2019	10.97	11.10	10.50	10.59	1,972,996	-0.42(-3.84%)
Jun 27, 2019	11.07	11.23	10.88	11.01	778,752	-0.15(-1.37%)
Jun 26, 2019	11.09	11.53	11.01	11.16	1,157,443	+0.24(+2.22%)
Jun 25, 2019	11.11	11.24	10.70	10.92	1,839,341	-0.30(-2.64%)
Jun 24, 2019	11.58	11.68	11.13	11.22	841,408	-0.36(-3.11%)
Jun 21, 2019	11.75	12.00	11.33	11.58	1,551,538	-0.22(-1.90%)
Jun 20, 2019	11.53	12.00	11.50	11.80	1,276,385	+0.49(+4.37%)
Jun 19, 2019	11.29	11.56	11.02	11.31	993,142	+0.00(+0.00%)
Jun 18, 2019	11.59	12.00	11.12	11.31	2,545,020	-0.26(-2.25%)
Jun 17, 2019	10.40	12.21	10.17	11.57	8,820,273	+1.93(+20.06%)
Jun 14, 2019	10.06	10.19	9.626	9.635	729,095	-0.43(-4.29%)
Jun 13, 2019	9.707	10.08	9.617	10.07	1,531,894	+0.52(+5.46%)
Jun 12, 2019	10.18	10.33	9.455	9.545	911,229	-0.79(-7.65%)
Jun 11, 2019	10.22	10.59	10.19	10.34	652,712	+0.24(+2.40%)
Jun 10, 2019	10.25	10.54	10.05	10.09	929,552	-0.12(-1.14%)
Jun 07, 2019	10.20	10.34	9.833	10.21	871,954	+0.02(+0.18%)
Jun 06, 2019	10.28	10.51	9.824	10.19	674,607	-0.17(-1.65%)
Jun 05, 2019	10.79	10.97	10.17	10.36	1,086,031	-0.47(-4.32%)
Jun 04, 2019	10.88	11.04	10.66	10.83	979,460	+0.11(+1.01%)
Jun 03, 2019	10.67	10.85	10.58	10.72	1,208,840	+0.08(+0.76%)
May 31, 2019	10.93	10.95	10.56	10.64	919,685	-0.58(-5.13%)
May 30, 2019	11.40	11.68	11.14	11.22	462,756	-0.16(-1.42%)
May 29, 2019	11.14	11.50	11.08	11.38	974,910	-0.03(-0.24%)
May 28, 2019	11.45	11.52	11.19	11.41	628,973	-0.02(-0.16%)
May 24, 2019	11.52	11.57	11.12	11.42	700,500	+0.10(+0.87%)
May 23, 2019	11.86	12.05	11.04	11.32	909,452	-0.94(-7.69%)
May 22, 2019	12.76	12.91	12.12	12.27	626,150	-0.65(-5.01%)
May 21, 2019	12.89	13.19	12.81	12.92	532,176	+0.13(+0.98%)
May 20, 2019	12.98	13.03	12.58	12.79	801,107	-0.34(-2.60%)
May 17, 2019	13.36	13.73	13.08	13.13	983,327	-0.34(-2.53%)
May 16, 2019	13.38	13.63	13.30	13.47	780,809	+0.17(+1.28%)
May 15, 2019	12.89	13.42	12.80	13.30	767,641	+0.32(+2.49%)
May 14, 2019	12.52	13.16	12.52	12.98	1,878,180	+0.67(+5.48%)
May 13, 2019	12.40	12.56	12.16	12.30	1,431,442	-0.19(-1.51%)
May 10, 2019	12.55	12.70	12.36	12.49	824,334	+0.00(+0.00%)
May 09, 2019	12.54	12.74	12.30	12.49	911,313	-0.09(-0.71%)
May 08, 2019	13.01	13.30	12.55	12.58	1,377,137	-0.39(-2.98%)
May 07, 2019	12.44	13.31	12.30	12.97	1,729,514	+0.40(+3.22%)
May 06, 2019	12.44	12.65	12.29	12.56	1,194,087	-0.12(-0.92%)
May 03, 2019	12.40	12.72	12.28	12.68	619,947	+0.44(+3.60%)
May 02, 2019	12.32	12.41	11.97	12.24	834,143	-0.19(-1.52%)
May 01, 2019	12.62	12.74	12.31	12.43	1,194,178	-0.20(-1.57%)
Apr 30, 2019	13.37	13.37	12.48	12.63	848,358	-0.64(-4.81%)
Apr 29, 2019	13.21	13.45	13.10	13.27	582,003	+0.04(+0.27%)
Apr 26, 2019	13.23	13.31	12.92	13.23	571,882	-0.13(-0.94%)
Apr 25, 2019	13.67	13.76	13.33	13.36	942,479	-0.37(-2.68%)
Apr 24, 2019	14.19	14.25	13.25	13.72	1,282,532	-0.52(-3.66%)
Apr 23, 2019	14.29	14.51	14.24	14.25	1,208,918	-0.04(-0.25%)
Apr 22, 2019	13.94	14.46	13.75	14.28	564,805	+0.50(+3.65%)
Apr 18, 2019	13.90	14.16	13.75	13.78	534,499	-0.10(-0.71%)
Apr 17, 2019	14.16	14.16	13.81	13.88	931,181	-0.20(-1.41%)
Apr 16, 2019	13.67	14.14	13.61	14.07	754,308	+0.40(+2.89%)
Apr 15, 2019	13.87	14.06	13.65	13.68	1,052,088	-0.24(-1.74%)
Apr 12, 2019	14.00	14.11	13.58	13.92	1,512,263	+0.24(+1.77%)
Apr 11, 2019	13.84	14.19	13.67	13.68	578,910	-0.19(-1.36%)
Apr 10, 2019	13.67	14.05	13.63	13.87	664,506	+0.23(+1.71%)
Apr 09, 2019	14.21	14.21	13.58	13.63	794,251	-0.64(-4.47%)
Apr 08, 2019	14.25	14.42	14.17	14.27	880,798	-0.01(-0.06%)
Apr 05, 2019	13.86	14.30	13.85	14.28	1,431,932	+0.46(+3.32%)
Apr 04, 2019	13.72	13.94	13.66	13.82	679,287	+0.15(+1.12%)
Apr 03, 2019	14.24	14.30	13.58	13.67	982,468	-0.45(-3.18%)
Apr 02, 2019	14.40	14.48	14.10	14.12	493,165	-0.26(-1.81%)
Apr 01, 2019	14.14	14.42	13.99	14.38	1,047,647	+0.43(+3.09%)
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.

Log In Using Your Account

C&J Energy Services Inc (NY: CJ )

Historical Prices

Sections

Services