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 (%)
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
.