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 (%)
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%)
Jan 02, 2019 11.89 12.79 11.66 12.67 1,186,085 +0.54(+4.44%)
Dec 31, 2018 12.26 12.31 11.76 12.13 1,062,545 +0.03(+0.22%)
Dec 28, 2018 11.80 12.41 11.75 12.11 1,097,036 +0.45(+3.86%)
Dec 27, 2018 11.79 12.08 11.14 11.66 1,062,502 -0.46(-3.78%)
Dec 26, 2018 11.51 12.13 11.10 12.12 981,997 +0.73(+6.39%)
Dec 24, 2018 11.56 12.09 11.37 11.39 767,257 -0.33(-2.84%)
Dec 21, 2018 12.32 12.39 11.59 11.72 3,111,532 -0.72(-5.78%)
Dec 20, 2018 12.10 12.83 12.10 12.44 1,882,985 +0.10(+0.80%)
Dec 19, 2018 12.85 13.25 12.25 12.34 1,906,189 -0.86(-6.54%)
Dec 18, 2018 13.22 13.62 13.11 13.20 1,411,826 -0.02(-0.14%)
Dec 17, 2018 13.03 13.89 13.00 13.22 1,532,437 +0.11(+0.82%)
Dec 14, 2018 13.29 13.37 13.01 13.11 2,076,469 -0.31(-2.34%)
Dec 13, 2018 13.61 13.72 12.92 13.43 1,631,993 -0.40(-2.86%)
Dec 12, 2018 13.81 14.15 13.63 13.82 1,440,059 +0.34(+2.53%)
Dec 11, 2018 13.68 14.09 13.32 13.48 1,395,543 +0.09(+0.67%)
Dec 10, 2018 13.38 13.73 13.22 13.39 1,150,971 -0.16(-1.19%)
Dec 07, 2018 14.32 14.71 13.36 13.55 1,379,639 -0.26(-1.89%)
Dec 06, 2018 13.67 14.25 13.58 13.81 1,233,267 -0.41(-2.91%)
Dec 04, 2018 15.62 15.79 14.18 14.23 1,237,225 -1.45(-9.23%)
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.