C&J Energy Services, Inc. Historical Stock Prices

CJES 
$33.21
*  
0.45
1.34%
Get CJES Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.67  33.77  33.05  33.21 426,380
07/24/2014 33.77 33.77 33.05 33.21 425,980
07/23/2014 33.22 33.82 32.97 33.66 1,120,272
07/22/2014 32.97 33.75 32.95 33.23 916,818
07/21/2014 32.65 32.97 32.62 32.85 685,202
07/18/2014 32.79 33.36 32.6 32.66 404,201
07/17/2014 33.1 33.46 32.62 32.78 529,500
07/16/2014 32.62 33.16 32.24 33.13 676,210
07/15/2014 32.67 32.77 32.04 32.43 815,316
07/14/2014 31.94 33.0297 31.94 32.79 740,212
07/11/2014 31.83 32.01 31.52 31.78 526,931
07/10/2014 31.81 32.14 31.52 31.89 454,402
07/09/2014 32.52 32.72 32.07 32.38 692,144
07/08/2014 32.07 32.27 31.53 32.23 966,069
07/07/2014 32.08 32.254 31.69 32.18 501,291
07/03/2014 32.22 32.54 32.01 32.28 573,918
07/02/2014 32.59 33.24 31.58 32.19 1,906,764
07/01/2014 34 34.1799 33.1 33.14 758,209
06/30/2014 33.32 33.845 32.89 33.78 1,115,086
06/27/2014 32.54 33.56 32.5 33.28 2,374,350
06/26/2014 34.75 34.93 31.52 32.82 2,125,755
06/25/2014 31.57 32.91 31.47 32.81 341,821
06/24/2014 32.58 33 31.53 31.64 620,632
06/23/2014 32.71 32.97 32.46 32.5 433,624
06/20/2014 32.73 32.92 32.4 32.66 522,519
06/19/2014 32.5 32.83 32.36 32.62 212,557
06/18/2014 32.32 32.47 31.85 32.46 310,543
06/17/2014 32.33 32.6952 32.2 32.24 288,137
06/16/2014 31.89 32.55 31.76 32.33 350,437
06/13/2014 31.82 31.91 31.31 31.83 212,858
06/12/2014 31.7 32.15 31.54 31.72 290,608
06/11/2014 31.26 31.69 30.97 31.61 268,358
06/10/2014 31.96 32.0399 31.34 31.52 229,331
06/09/2014 31.93 32.54 31.87 32.07 452,777
06/06/2014 31.06 32.29 31.06 31.97 739,239
06/05/2014 30.5 30.9425 30.26 30.86 422,357
06/04/2014 30.24 30.41 29.95 30.35 853,611
06/03/2014 30.43 30.61 30.18 30.38 363,627
06/02/2014 30.71 30.9 30.27 30.62 240,460
05/30/2014 30.9 31.3 30.46 30.61 467,973
05/29/2014 30.69 30.89 30.17 30.82 426,210
05/28/2014 30.64 30.67 30.17 30.5 491,784
05/27/2014 31.25 31.42 30.42 30.7 404,547
05/23/2014 30.99 31.38 30.82 31.06 402,507
05/22/2014 30.96 31.32 30.58 30.86 435,912
05/21/2014 30.92 31.23 30.38 30.91 685,963
05/20/2014 30.65 30.89 30.065 30.67 647,926
05/19/2014 30.33 30.75 30.28 30.67 436,067
05/16/2014 30.42 30.62 29.97 30.31 551,279
05/15/2014 31.08 31.25 30 30.41 631,422
05/14/2014 31.74 31.74 31.195 31.26 385,769
05/13/2014 31.46 31.81 31.342 31.68 483,792
05/12/2014 31.28 31.73 31 31.49 537,127
05/09/2014 31.22 31.45 30.99 31.09 848,610
05/08/2014 31.3 31.89 31 31.36 725,862
05/07/2014 31.42 31.59 30.8 31.47 812,581
05/06/2014 30.63 31.51 30.4 31.35 1,459,734
05/05/2014 30.02 31.06 29.774 30.63 998,182
05/02/2014 29.55 30.41 29.392 29.87 1,191,968
05/01/2014 30.22 30.5 29.002 29.62 1,669,254
04/30/2014 30.08 30.3 29.59 30.06 963,341
04/29/2014 29.93 30.31 29.74 30.28 1,108,825
04/28/2014 30.08 30.13 29.54 29.74 522,762
04/25/2014 30.15 30.37 29.6 29.94 1,286,634
04/24/2014 31.03 31.18 30.05 30.15 1,007,402
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?