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 (%)
Aug 30, 2019
8.565
8.826
8.467
8.592
775,936
+0.04(+0.53%)
Aug 29, 2019
8.305
8.655
8.224
8.547
1,056,415
+0.37(+4.51%)
Aug 28, 2019
7.900
8.260
7.685
8.179
1,193,356
+0.34(+4.36%)
Aug 27, 2019
8.161
8.161
7.819
7.837
807,908
-0.19(-2.35%)
Aug 26, 2019
8.017
8.233
7.990
8.026
1,211,370
+0.00(+0.00%)
Aug 23, 2019
8.197
8.354
8.008
8.026
419,343
-0.36(-4.29%)
Aug 22, 2019
8.799
8.826
8.386
8.386
342,471
-0.40(-4.50%)
Aug 21, 2019
8.880
8.925
8.628
8.781
435,018
+0.04(+0.51%)
Aug 20, 2019
8.871
8.943
8.583
8.736
813,921
+0.00(+0.00%)
Aug 19, 2019
8.727
8.826
8.610
8.736
421,663
+0.18(+2.10%)
Aug 16, 2019
8.161
8.610
8.125
8.556
510,355
+0.45(+5.54%)
Aug 15, 2019
7.945
8.197
7.810
8.107
809,575
+0.07(+0.89%)
Aug 14, 2019
8.170
8.368
7.891
8.035
772,002
-0.46(-5.40%)
Aug 13, 2019
8.341
8.952
8.341
8.494
671,343
+0.01(+0.11%)
Aug 12, 2019
8.359
8.520
8.152
8.485
408,463
+0.02(+0.21%)
Aug 09, 2019
8.898
8.943
8.224
8.467
754,796
-0.41(-4.66%)
Aug 08, 2019
8.907
9.024
8.646
8.880
939,479
+0.04(+0.41%)
Aug 07, 2019
8.386
8.952
8.332
8.844
1,484,611
+0.26(+3.04%)
Aug 06, 2019
8.664
8.934
8.278
8.583
888,545
-0.45(-4.98%)
Aug 05, 2019
8.520
9.105
8.354
9.033
1,810,147
+0.22(+2.45%)
Aug 02, 2019
9.042
9.320
8.718
8.817
1,144,878
-0.25(-2.77%)
Aug 01, 2019
9.680
9.734
8.844
9.069
1,306,634
-0.76(-7.77%)
Jul 31, 2019
9.797
10.34
9.752
9.833
1,521,373
+0.08(+0.83%)
Jul 30, 2019
8.179
9.887
8.179
9.752
2,957,538
+1.66(+20.56%)
Jul 29, 2019
8.547
8.637
8.053
8.089
1,422,518
-0.45(-5.26%)
Jul 26, 2019
8.853
8.853
8.372
8.538
1,064,770
-0.31(-3.55%)
Jul 25, 2019
9.473
9.507
8.745
8.853
831,673
-0.58(-6.19%)
Jul 24, 2019
9.527
9.635
9.325
9.437
746,486
-0.11(-1.13%)
Jul 23, 2019
9.491
9.707
9.490
9.545
737,104
+0.09(+0.95%)
Jul 22, 2019
9.464
9.653
9.159
9.455
749,880
+0.05(+0.57%)
Jul 19, 2019
9.114
9.473
8.952
9.401
927,473
+0.23(+2.55%)
Jul 18, 2019
9.563
9.613
9.096
9.168
798,667
-0.48(-4.94%)
Jul 17, 2019
10.22
10.30
9.617
9.644
912,499
-0.66(-6.37%)
Jul 16, 2019
10.36
10.79
10.26
10.30
1,181,863
-0.13(-1.29%)
Jul 15, 2019
10.73
10.88
10.37
10.43
558,223
-0.29(-2.68%)
Jul 12, 2019
10.85
10.96
10.66
10.72
321,433
-0.16(-1.49%)
Jul 11, 2019
10.85
11.06
10.81
10.88
490,864
+0.03(+0.25%)
Jul 10, 2019
10.47
10.96
10.44
10.86
528,923
+0.49(+4.77%)
Jul 09, 2019
10.25
10.44
10.18
10.36
968,069
-0.04(-0.35%)
Jul 08, 2019
10.34
10.70
10.28
10.40
692,968
+0.01(+0.09%)
Jul 05, 2019
10.14
10.48
10.12
10.39
504,013
+0.14(+1.40%)
Jul 03, 2019
10.32
10.35
10.01
10.25
422,125
-0.04(-0.35%)
Jul 02, 2019
10.47
10.56
10.12
10.28
2,015,006
-0.19(-1.80%)
Jul 01, 2019
10.84
11.00
10.42
10.47
1,415,075
-0.12(-1.10%)
Jun 28, 2019
10.97
11.10
10.50
10.59
1,972,996
-0.42(-3.84%)
Jun 27, 2019
11.07
11.23
10.88
11.01
778,752
-0.15(-1.37%)
Jun 26, 2019
11.09
11.53
11.01
11.16
1,157,443
+0.24(+2.22%)
Jun 25, 2019
11.11
11.24
10.70
10.92
1,839,341
-0.30(-2.64%)
Jun 24, 2019
11.58
11.68
11.13
11.22
841,408
-0.36(-3.11%)
Jun 21, 2019
11.75
12.00
11.33
11.58
1,551,538
-0.22(-1.90%)
Jun 20, 2019
11.53
12.00
11.50
11.80
1,276,385
+0.49(+4.37%)
Jun 19, 2019
11.29
11.56
11.02
11.31
993,142
+0.00(+0.00%)
Jun 18, 2019
11.59
12.00
11.12
11.31
2,545,020
-0.26(-2.25%)
Jun 17, 2019
10.40
12.21
10.17
11.57
8,820,273
+1.93(+20.06%)
Jun 14, 2019
10.06
10.19
9.626
9.635
729,095
-0.43(-4.29%)
Jun 13, 2019
9.707
10.08
9.617
10.07
1,531,894
+0.52(+5.46%)
Jun 12, 2019
10.18
10.33
9.455
9.545
911,229
-0.79(-7.65%)
Jun 11, 2019
10.22
10.59
10.19
10.34
652,712
+0.24(+2.40%)
Jun 10, 2019
10.25
10.54
10.05
10.09
929,552
-0.12(-1.14%)
Jun 07, 2019
10.20
10.34
9.833
10.21
871,954
+0.02(+0.18%)
Jun 06, 2019
10.28
10.51
9.824
10.19
674,607
-0.17(-1.65%)
Jun 05, 2019
10.79
10.97
10.17
10.36
1,086,031
-0.47(-4.32%)
Jun 04, 2019
10.88
11.04
10.66
10.83
979,460
+0.11(+1.01%)
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
.