C&J Energy Services Inc $28.70

up +0.45


23/9/2014 04:00 PM  |  NYSE : CJES  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CJES historical data

Date Open High Low Close Volume
9/23/201428.1528.7628.1128.701,329,541
9/22/201428.3528.3827.7228.25888,034
9/19/201428.3928.7928.3228.45938,747
9/18/201428.2228.5227.8528.321,209,115
9/17/201427.9828.4727.5227.971,475,685
9/16/201427.5027.9527.4527.69655,649
9/15/201427.3327.9026.9027.58428,513
9/12/201427.6127.6127.2327.40647,741
9/11/201427.5527.9526.9827.73790,624
9/10/201427.7827.8527.2227.83517,499
9/9/201428.0928.5127.6827.81756,108
9/8/201428.3928.3927.4328.05968,527
9/5/201428.0328.5828.0328.57601,810
9/4/201428.6928.9227.9928.04718,474
9/3/201428.4628.8428.3628.631,120,363
9/2/201428.6528.8428.1028.24678,257
8/29/201428.6928.7628.2628.69769,363
8/28/201428.9429.0228.3528.57718,793
8/27/201428.8529.2728.5329.04505,097
8/26/201428.3828.9928.3628.78733,051
8/25/201427.9528.5227.9528.46604,983
8/22/201428.1328.1527.6827.95352,242
8/21/201428.0328.4427.5328.18725,848
8/20/201428.2828.3527.7328.101,099,270
8/19/201428.8128.9328.3228.35517,043
8/18/201429.0329.0328.2728.72889,573
8/15/201428.7628.8028.2228.77862,419
8/14/201429.4029.4028.4328.49453,660
8/13/201429.1029.5828.9729.27563,189
8/12/201429.3529.5428.7528.99949,870
8/11/201429.8830.1629.3929.52884,029
8/8/201429.0729.9128.8029.75822,440
8/7/201428.8729.3028.6428.95762,908
8/6/201428.6829.5128.5028.93846,427
8/5/201429.4829.6628.5428.91702,906
8/4/201429.1529.9028.6129.81877,368
8/1/201429.7530.0028.6029.152,149,632
7/31/201431.1531.4528.7629.963,357,627
7/30/201432.8533.0632.3032.47908,253
7/29/201432.1033.2631.7032.581,118,532
7/28/201432.6432.7332.1432.15506,379
7/25/201433.0233.0331.9932.73587,359
7/24/201433.7733.7733.0533.21426,480
7/23/201433.2233.8232.9733.661,120,272
7/22/201432.9733.7532.9533.23916,818
7/21/201432.6532.9732.6232.85685,202
7/18/201432.7933.3632.6032.66404,201
7/17/201433.1033.4632.6232.78529,500
7/16/201432.6233.1632.2433.13676,210
7/15/201432.6732.7732.0432.43815,316
7/14/201431.9433.0331.9432.79740,212
7/11/201431.8332.0131.5231.78526,931
7/10/201431.8132.1431.5231.89454,402
7/9/201432.5232.7232.0732.38692,144
7/8/201432.0732.2731.5332.23966,069
7/7/201432.0832.2531.6932.18501,291
7/3/201432.2232.5432.0132.28573,918
7/2/201432.5933.2431.5832.191,906,764
7/1/201434.0034.1833.1033.14758,209
6/30/201433.3233.8532.8933.781,115,086
6/27/201432.5433.5632.5033.282,374,350
6/26/201434.7534.9331.5232.822,125,755
6/25/201431.5732.9131.4732.81347,721
6/24/201432.5833.0031.5331.64620,632
6/23/201432.7132.9732.4632.50433,624
6/20/201432.7332.9232.4032.66522,519
6/19/201432.5032.8332.3632.62212,557
6/18/201432.3232.4731.8532.46310,543
6/17/201432.3332.7032.2032.24288,137
6/16/201431.8932.5531.7632.33351,261
6/13/201431.8231.9131.3131.83212,858
6/12/201431.7032.1531.5431.72290,608
6/11/201431.2631.6930.9731.61268,358
6/10/201431.9632.0431.3431.52229,331
6/9/201431.9332.5431.8732.07452,777
6/6/201431.0632.2931.0631.97739,239
6/5/201430.5030.9430.2630.86422,357
6/4/201430.2430.4129.9530.35853,611
6/3/201430.4330.6130.1830.38363,627
6/2/201430.7130.9030.2730.62240,460
5/30/201430.9031.3030.4630.61466,467
5/29/201430.6930.8930.1730.82426,210
5/28/201430.6430.6730.1730.50491,784
5/27/201431.2531.4230.4230.70404,547
5/23/201430.9931.3830.8231.06402,507
5/22/201430.9631.3230.5830.86435,912
5/21/201430.9231.2330.3830.91685,963
5/20/201430.6530.8930.0730.67647,926
5/19/201430.3330.7530.2830.67436,067
5/16/201430.4230.6229.9730.31551,279
5/15/201431.0831.2530.0030.41631,422
5/14/201431.7431.7431.2031.26385,769
5/13/201431.4631.8131.3431.68483,792
5/12/201431.2831.7331.0031.49537,127
5/9/201431.2231.4530.9931.09848,610
5/8/201431.3031.8931.0031.36725,862
5/7/201431.4231.5930.8031.47812,581
5/6/201430.6331.5130.4031.351,459,784
5/5/201430.0231.0629.7730.63998,182
5/2/201429.5530.4129.3929.871,191,968
Trading Center