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 (%)
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%)
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
.