C&J Energy Services, Ltd. Common Stock Historical Stock Prices

CJES 
$0.3358
*  
0.0134
4.16%
Get CJES Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading CJES now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.3646 0.369 0.30 0.3358 9,867,943
05/20/2016 0.28 0.3396 0.278 0.3224 16,033,100
05/19/2016 0.43 0.4324 0.24 0.2621 21,178,280
05/18/2016 0.43 0.4575 0.43 0.4358 7,427,258
05/17/2016 0.43 0.4689 0.4016 0.44 9,315,426
05/16/2016 0.49 0.49 0.39 0.411 8,081,560
05/13/2016 0.51 0.5103 0.46 0.4622 3,419,403
05/12/2016 0.528 0.528 0.48 0.5 6,609,042
05/11/2016 0.7845 0.8 0.455 0.4606 19,462,710
05/10/2016 1.23 1.28 1.01 1.07 2,440,184
05/09/2016 1.12 1.12 1 1.02 1,819,332
05/06/2016 1.1 1.15 1.08 1.12 833,806
05/05/2016 1.27 1.29 1.08 1.08 2,804,413
05/04/2016 1.23 1.3299 1.21 1.22 1,392,765
05/03/2016 1.34 1.36 1.22 1.27 2,321,383
05/02/2016 1.49 1.5 1.33 1.36 2,846,004
04/29/2016 1.63 1.67 1.37 1.45 3,360,272
04/28/2016 1.49 1.74 1.49 1.5 6,484,744
04/27/2016 1.43 1.63 1.39 1.53 4,168,254
04/26/2016 1.48 1.4999 1.35 1.39 2,230,552
04/25/2016 1.5 1.56 1.41 1.43 1,467,768
04/22/2016 1.47 1.61 1.44 1.48 1,691,890
04/21/2016 1.43 1.55 1.4 1.45 1,571,883
04/20/2016 1.39 1.45 1.33 1.39 1,936,696
04/19/2016 1.44 1.48 1.41 1.47 1,554,312
04/18/2016 1.4 1.47 1.35 1.42 2,020,572
04/15/2016 1.5 1.58 1.42 1.55 996,731
04/14/2016 1.61 1.64 1.5 1.51 1,064,359
04/13/2016 1.66 1.6769 1.52 1.59 2,107,717
04/12/2016 1.48 1.69 1.445 1.65 3,200,496
04/11/2016 1.39 1.49 1.39 1.43 1,027,826
04/08/2016 1.43 1.46 1.31 1.38 1,613,768
04/07/2016 1.37 1.43 1.3 1.33 825,005
04/06/2016 1.33 1.48 1.22 1.39 2,463,539
04/05/2016 1.35 1.35 1.21 1.22 1,260,225
04/04/2016 1.43 1.49 1.28 1.34 1,371,750
04/01/2016 1.35 1.455 1.35 1.44 1,376,856
03/31/2016 1.47 1.54 1.4 1.41 1,847,533
03/30/2016 1.49 1.59 1.41 1.43 1,477,698
03/29/2016 1.42 1.5 1.36 1.46 1,360,986
03/28/2016 1.46 1.57 1.35 1.46 1,849,091
03/24/2016 1.52 1.58 1.45 1.5 1,556,074
03/23/2016 1.64 1.66 1.5 1.55 1,603,572
03/22/2016 1.84 1.84 1.65 1.68 2,195,098
03/21/2016 1.88 1.9 1.73 1.84 1,358,915
03/18/2016 1.94 2.0699 1.81 1.88 3,968,238
03/17/2016 1.7 1.88 1.65 1.82 3,291,356
03/16/2016 1.56 1.7 1.55 1.59 1,780,235
03/15/2016 1.72 1.72 1.4 1.52 3,356,250
03/14/2016 1.6 1.8 1.5 1.79 1,715,469
03/11/2016 1.93 1.99 1.57 1.71 4,685,303
03/10/2016 1.79 1.83 1.57 1.75 2,925,778
03/09/2016 1.91 1.96 1.6601 1.84 3,109,972
03/08/2016 2.35 2.35 1.7 1.71 4,649,859
03/07/2016 1.8 2.45 1.8 2.35 7,110,953
03/04/2016 1.86 1.89 1.56 1.73 6,275,384
03/03/2016 1.38 1.8 1.37 1.63 4,233,981
03/02/2016 1.29 1.38 1.12 1.37 3,348,814
03/01/2016 1.1 1.3 0.9804 1.26 4,036,312
02/29/2016 1.04 1.111 0.97 1.03 5,089,373
02/26/2016 0.9185 1.3 0.91 1 8,618,375
02/25/2016 1.16 1.1695 0.8 0.8858 9,724,963
02/24/2016 1.52 1.59 0.822 1.09 11,763,090
02/23/2016 2.15 2.63 1.61 1.61 6,473,388
02/22/2016 2.26 2.38 2.06 2.1 1,466,575
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?