Quantcast

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

CJ 
$23.05
*  
0.44
1.95%
Get CJ Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading CJ now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CJ Pre-Market
 
 
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 17-MAY-2018 TO 17-AUG-2018

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 22.61 23.11 22.36 23.05 497,121
08/17/2018 22.61 23.11 22.36 23.05 497,121
08/16/2018 22.4 22.96 22.3 22.61 412,655
08/15/2018 23.73 23.73 21.63 22.19 950,281
08/14/2018 23.88 24.26 23.67 23.99 653,437
08/13/2018 24.22 24.245 23.53 23.61 481,075
08/10/2018 23.69 24.34 23.46 24.34 564,237
08/09/2018 23.8 23.89 23.38 23.64 469,816
08/08/2018 23.52 23.88 23.39 23.85 521,676
08/07/2018 24.21 24.44 23.66 23.66 585,270
08/06/2018 24.25 24.71 23.92 23.95 625,482
08/03/2018 23.8 24.82 23.3 24.23 1,026,078
08/02/2018 22.46 24.77 22.37 24.3 1,342,247
08/01/2018 23.01 23.18 22.285 22.81 883,321
07/31/2018 23.57 23.66 22.91 23.26 523,309
07/30/2018 23.8 24.6235 23.61 23.62 966,309
07/27/2018 22.45 23.58 22.45 23.53 1,178,152
07/26/2018 21.92 22.68 21.82 22.48 993,477
07/25/2018 21.6 21.965 21.33 21.88 940,232
07/24/2018 21.54 21.9602 21.39 21.57 1,221,462
07/23/2018 22.22 22.3 21.22 21.37 1,294,439
07/20/2018 22.31 22.61 21.86 22.22 604,080
07/19/2018 22.26 22.77 21.88 22.13 1,138,354
07/18/2018 22.33 22.43 21.79 22.29 1,135,281
07/17/2018 22.71 22.94 22.34 22.39 586,083
07/16/2018 22.77 23.11 22.51 22.81 780,893
07/13/2018 23.21 23.33 23.03 23.15 770,185
07/12/2018 22.9 23.41 22.43 23.19 966,452
07/11/2018 22.99 23.83 22.885 22.9 873,844
07/10/2018 23.38 23.91 22.69 23.19 1,563,633
07/09/2018 22.69 23.79 22.69 23.36 1,514,353
07/06/2018 22.52 23.45 22.4 23.3 481,026
07/05/2018 23.02 23.18 22.705 23.01 800,924
07/03/2018 22.74 23.64 22.72 23.01 416,788
07/02/2018 23.27 23.27 21.99 22.44 1,590,183
06/29/2018 23.18 23.99 23.0701 23.6 939,342
06/28/2018 24.21 24.38 23.33 23.75 894,072
06/27/2018 23.91 24.815 23.8801 24.23 850,410
06/26/2018 23.39 23.93 22.83 23.72 1,400,139
06/25/2018 24.01 24.16 23.31 23.43 537,725
06/22/2018 23.86 24.45 23.6371 24.25 3,274,502
06/21/2018 23.96 24 22.68 22.95 1,174,800
06/20/2018 24.79 24.8524 24.14 24.22 1,564,345
06/19/2018 23.97 24.665 23.97 24.57 972,965
06/18/2018 23.28 24.51 23.28 24.4 1,078,823
06/15/2018 23.05 23.47 22.5 23.45 1,490,081
06/14/2018 24.63 24.74 23.38 23.43 792,068
06/13/2018 23.98 24.93 23.96 24.55 1,008,664
06/12/2018 24.46 24.61 23.92 24.27 1,143,556
06/11/2018 25 25.76 24.695 24.75 1,618,380
06/08/2018 26.2 26.37 24.72 25.21 1,215,215
06/07/2018 25.94 26.82 25.94 26.39 554,290
06/06/2018 25.74 25.89 25.5 25.63 638,102
06/05/2018 25.65 25.99 25.51 25.66 772,294
06/04/2018 26.19 26.7 25.55 25.7 941,092
06/01/2018 27.07 27.175 25.83 26.1 1,565,107
05/31/2018 27.94 28.33 26.9 26.92 1,099,843
05/30/2018 28.21 28.88 27.95 28.19 944,521
05/29/2018 27.14 28.04 27.1 27.98 862,894
05/25/2018 28.21 28.23 26.79 27.45 1,206,095
05/24/2018 29.01 29.21 28.191 28.77 641,256
05/23/2018 29.74 29.98 29.05 29.6 913,996
05/22/2018 30.72 31.27 30.04 30.11 801,747
05/21/2018 30.66 30.85 30.16 30.69 587,477
05/18/2018 31.36 31.36 30.27 30.41 1,012,745
05/17/2018 29.87 31.49 29.71 31.3 1,314,787
*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?

Smart Portfolio