Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 03, 2018
15.96
16.12
15.43
15.67
1,388,782
+0.23(+1.51%)
Nov 30, 2018
15.72
15.82
15.19
15.44
1,370,293
-0.50(-3.16%)
Nov 29, 2018
16.18
16.55
15.85
15.94
655,526
-0.15(-0.95%)
Nov 28, 2018
16.05
16.14
15.41
16.10
769,439
+0.07(+0.45%)
Nov 27, 2018
15.89
16.20
15.76
16.03
619,677
+0.11(+0.68%)
Nov 26, 2018
15.74
16.48
15.74
15.92
939,667
+0.43(+2.79%)
Nov 23, 2018
15.29
15.76
15.26
15.49
546,070
-0.43(-2.71%)
Nov 21, 2018
15.92
15.92
15.92
0
+0.31(+1.96%)
Nov 20, 2018
15.92
16.21
15.20
15.61
1,215,263
-0.80(-4.87%)
Nov 19, 2018
16.38
16.75
16.06
16.41
938,555
-0.05(-0.27%)
Nov 16, 2018
16.26
16.92
16.03
16.46
2,818,915
+0.26(+1.61%)
Nov 15, 2018
15.85
16.38
15.82
16.20
1,650,891
+0.26(+1.64%)
Nov 14, 2018
16.38
16.53
15.81
15.94
549,494
+0.04(+0.23%)
Nov 13, 2018
16.52
17.03
15.84
15.90
748,224
-0.62(-3.75%)
Nov 12, 2018
18.10
18.25
16.47
16.52
665,710
-1.44(-8.01%)
Nov 09, 2018
17.63
18.08
17.13
17.96
610,156
-0.09(-0.50%)
Nov 08, 2018
18.33
18.82
17.98
18.05
360,217
-0.41(-2.24%)
Nov 07, 2018
18.60
18.78
17.92
18.46
644,411
+0.24(+1.33%)
Nov 06, 2018
18.41
18.59
18.02
18.22
646,110
-0.35(-1.89%)
Nov 05, 2018
18.54
18.95
18.21
18.57
958,390
+0.13(+0.73%)
Nov 02, 2018
17.68
18.59
17.52
18.43
1,500,580
+1.08(+6.21%)
Nov 01, 2018
16.35
18.22
16.19
17.36
1,706,924
+0.48(+2.82%)
Oct 31, 2018
16.38
17.18
16.17
16.88
2,034,582
+0.75(+4.62%)
Oct 30, 2018
15.50
16.18
15.12
16.13
1,247,256
+0.14(+0.90%)
Oct 29, 2018
16.37
16.47
15.70
15.99
876,439
-0.24(-1.50%)
Oct 26, 2018
15.46
16.31
15.28
16.23
1,412,795
+0.48(+3.02%)
Oct 25, 2018
15.54
16.05
15.35
15.76
1,066,443
+0.58(+3.79%)
Oct 24, 2018
16.62
16.73
15.16
15.18
1,075,942
-1.38(-8.36%)
Oct 23, 2018
16.94
17.01
16.06
16.56
1,184,869
-0.84(-4.80%)
Oct 22, 2018
17.95
18.06
17.25
17.40
669,859
-0.61(-3.39%)
Oct 19, 2018
18.38
18.98
18.00
18.01
627,847
-0.38(-2.05%)
Oct 18, 2018
18.20
18.43
17.67
18.39
1,101,272
+0.05(+0.29%)
Oct 17, 2018
18.25
18.44
17.95
18.34
1,020,424
-0.13(-0.68%)
Oct 16, 2018
18.32
18.52
17.89
18.46
916,581
+0.32(+1.78%)
Oct 15, 2018
17.83
18.28
17.66
18.14
433,679
+0.24(+1.36%)
Oct 12, 2018
18.50
18.71
17.58
17.89
692,156
-0.14(-0.80%)
Oct 11, 2018
18.20
18.47
17.80
18.04
659,530
-0.33(-1.81%)
Oct 10, 2018
19.90
20.04
18.34
18.37
1,063,738
-1.58(-7.93%)
Oct 09, 2018
19.68
20.43
19.63
19.95
874,607
+0.24(+1.23%)
Oct 08, 2018
19.23
19.73
18.88
19.71
1,132,705
+0.37(+1.91%)
Oct 05, 2018
19.28
19.74
19.22
19.34
980,656
+0.02(+0.09%)
Oct 04, 2018
19.44
20.11
19.25
19.32
889,408
-0.22(-1.10%)
Oct 03, 2018
19.19
19.67
18.97
19.54
986,145
+0.14(+0.74%)
Oct 02, 2018
19.27
19.92
19.16
19.40
1,110,833
+0.13(+0.65%)
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
.