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 (%)
Apr 28, 2017
27.08
27.08
26.02
26.25
522,169
-0.74(-2.73%)
Apr 27, 2017
28.04
28.16
26.68
26.99
444,347
-1.24(-4.39%)
Apr 26, 2017
27.86
28.54
27.77
28.23
507,954
+0.31(+1.13%)
Apr 25, 2017
27.79
28.38
27.73
27.92
640,102
+0.11(+0.39%)
Apr 24, 2017
28.27
28.42
27.17
27.81
625,668
-0.10(-0.35%)
Apr 21, 2017
27.70
28.19
27.37
27.91
378,171
-0.02(-0.06%)
Apr 20, 2017
27.19
28.49
27.14
27.93
567,818
+0.69(+2.54%)
Apr 19, 2017
28.89
29.46
26.85
27.23
1,629,842
-1.49(-5.19%)
Apr 18, 2017
29.44
29.83
28.71
28.73
528,505
-1.02(-3.41%)
Apr 17, 2017
30.54
30.73
29.61
29.74
413,716
-0.74(-2.42%)
Apr 13, 2017
31.13
31.13
29.73
30.48
479,800
-0.16(-0.53%)
Apr 12, 2017
30.67
31.41
30.24
30.64
335,910
-0.08(-0.26%)
Apr 11, 2017
30.56
31.33
30.23
30.72
588,957
-0.05(-0.18%)
Apr 10, 2017
30.38
31.12
30.24
30.77
1,562,433
+0.67(+2.21%)
Apr 07, 2017
30.56
31.26
30.11
30.11
8,735,440
-3.59(-10.64%)
Apr 06, 2017
32.77
34.03
32.76
33.70
256,661
+0.94(+2.88%)
Apr 05, 2017
32.40
33.25
31.60
32.75
310,875
+0.66(+2.04%)
Apr 04, 2017
31.77
33.11
31.31
32.10
238,185
+0.18(+0.56%)
Apr 03, 2017
30.71
32.08
30.03
31.92
360,566
+1.31(+4.29%)
Mar 31, 2017
30.71
30.96
30.10
30.60
212,720
-0.16(-0.53%)
Mar 30, 2017
31.37
31.89
30.25
30.77
259,560
-0.63(-2.00%)
Mar 29, 2017
30.02
31.57
30.02
31.39
310,682
+1.40(+4.67%)
Mar 28, 2017
29.26
30.29
29.19
29.99
524,682
+0.79(+2.71%)
Mar 27, 2017
29.97
30.11
28.77
29.20
779,370
-1.01(-3.33%)
Mar 24, 2017
30.22
30.86
29.70
30.21
163,246
-0.21(-0.68%)
Mar 23, 2017
30.53
30.76
30.11
30.41
205,111
-0.32(-1.05%)
Mar 22, 2017
32.04
32.76
30.33
30.74
254,911
-1.53(-4.74%)
Mar 21, 2017
32.93
33.95
31.64
32.27
314,594
-0.45(-1.37%)
Mar 20, 2017
33.19
34.60
32.56
32.72
236,733
-0.39(-1.17%)
Mar 17, 2017
34.60
34.98
32.87
33.10
310,247
-1.20(-3.51%)
Mar 16, 2017
34.49
35.17
33.52
34.31
103,228
-0.37(-1.06%)
Mar 15, 2017
33.03
34.79
31.82
34.68
297,662
+2.35(+7.26%)
Mar 14, 2017
32.71
33.18
31.00
32.33
411,129
-0.48(-1.45%)
Mar 13, 2017
32.34
34.00
32.30
32.81
190,343
+0.18(+0.55%)
Mar 10, 2017
32.94
33.20
31.78
32.63
583,792
-0.34(-1.04%)
Mar 09, 2017
34.57
34.67
31.72
32.97
576,770
-1.58(-4.58%)
Mar 08, 2017
36.09
36.09
34.41
34.55
344,914
-1.85(-5.09%)
Mar 07, 2017
36.85
37.80
35.64
36.40
344,408
-0.45(-1.22%)
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
.