$15.81 +0.09 (%) C&J Energy Services Ltd - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CJES historical data

Date Open High Low Close Volume
5/22/201515.3615.9215.3415.811,025,539
5/21/201515.5615.9415.4915.721,127,816
5/20/201515.3215.6015.1115.321,251,175
5/19/201515.1215.1914.6115.141,796,475
5/18/201515.3915.4314.8615.351,095,672
5/15/201515.0515.6414.8015.441,092,951
5/14/201515.2015.8615.0115.051,580,116
5/13/201516.1516.1915.1415.192,658,965
5/12/201515.5816.3515.1316.011,439,990
5/11/201516.8717.1815.3115.552,593,583
5/8/201516.3616.9015.6116.652,806,882
5/7/201517.1117.1115.5916.003,280,019
5/6/201517.6618.0516.9117.242,490,939
5/5/201517.7018.4517.2817.302,004,729
5/4/201517.3918.0016.8617.381,875,595
5/1/201517.0617.6816.8717.402,178,823
4/30/201516.6717.5216.1917.452,724,316
4/29/201515.2716.8115.1216.593,028,298
4/28/201515.0015.4414.8815.241,262,236
4/27/201515.0415.7515.0415.091,740,899
4/24/201514.4014.8214.3014.731,329,715
4/23/201514.0714.8213.9614.561,465,369
4/22/201514.1514.3313.5814.023,072,920
4/21/201515.6415.6614.1414.252,411,355
4/20/201515.4015.9915.3415.441,022,963
4/17/201515.8616.1615.1315.582,020,008
4/16/201516.1516.7315.9016.152,239,616
4/15/201515.5516.5515.1316.363,579,763
4/14/201514.0515.3314.0315.293,459,967
4/13/201513.8314.1913.6613.801,382,398
4/10/201513.3813.7413.2813.691,473,334
4/9/201512.6613.5012.6613.401,325,865
4/8/201513.0013.2512.6612.732,062,174
4/7/201512.8013.3412.4513.022,032,181
4/6/201511.4612.9311.4612.833,639,718
4/2/201511.1311.4911.1011.373,086,151
4/1/201511.1611.5811.0511.078,697,796
3/31/201511.1911.4410.8811.132,695,318
3/30/201511.8212.1811.0411.452,592,205
3/27/201512.7612.7711.9111.922,014,112
3/26/201512.8013.6012.3912.902,361,691
3/25/201511.7012.3311.6312.14830,001
3/24/201511.5311.7311.1011.641,058,409
3/23/201511.1211.7211.0811.381,274,533
3/20/201511.0211.1610.7911.081,704,027
3/19/201510.9711.4310.6610.851,202,230
3/18/201510.6011.4410.4711.331,039,043
3/17/201510.7711.0810.5310.771,272,046
3/16/201511.4511.4510.8610.961,979,975
3/13/201512.0812.0911.1011.631,816,341
3/12/201512.5712.7612.1212.30628,608
3/11/201511.9512.5511.8712.50935,955
3/10/201512.3212.3911.7811.901,462,764
3/9/201512.7713.0112.4312.68841,187
3/6/201513.0613.3912.7812.80932,362
3/5/201513.4113.4412.9913.30930,586
3/4/201513.4513.4512.7413.321,999,143
3/3/201513.0414.0812.9213.481,731,627
3/2/201513.5113.5612.7112.992,078,596
2/27/201513.2513.8813.2113.631,279,032
2/26/201513.2213.5212.9813.251,500,045
2/25/201513.1013.4512.7313.352,057,274
2/24/201513.4513.5212.8213.13892,693
2/23/201513.2013.3912.7713.281,072,390
2/20/201513.5813.8113.1513.471,576,327
2/19/201512.7613.9112.7613.731,640,651
2/18/201513.2413.6812.9613.421,592,312
2/17/201512.9013.3312.4013.301,582,810
2/13/201512.0812.9911.8512.981,587,504
2/12/201512.5012.8011.3611.622,444,014
2/11/201511.2811.6111.0011.461,350,479
2/10/201512.3512.4211.3811.571,654,649
2/9/201512.2812.7812.2112.482,124,725
2/6/201512.5812.6411.7512.252,246,943
2/5/201511.9212.5811.6012.451,609,188
2/4/201511.5011.9211.0211.692,385,059
2/3/201510.8912.0210.8911.872,034,316
2/2/201510.5010.709.9610.591,595,257
1/30/20159.4410.549.3710.301,424,347
1/29/201510.1110.409.119.542,779,391
1/28/201511.4611.4610.0910.111,615,128
1/27/201511.1111.5811.0911.52665,715
1/26/201511.1411.3310.9511.221,251,858
1/23/201510.9811.7610.9211.101,849,877
1/22/201511.4011.4210.7811.221,785,605
1/21/201510.8011.4610.7911.371,713,596
1/20/201510.7910.9310.3310.75700,784
1/16/201510.5711.0410.5610.991,573,504
1/15/201511.5011.8010.4210.471,100,230
1/14/201510.8211.3810.6411.281,330,965
1/13/201510.8111.1210.6211.011,217,552
1/12/201511.6211.6210.7010.761,454,759
1/9/201512.0712.1711.7111.962,291,027
1/8/201511.5812.1311.4512.041,594,181
1/7/201512.0912.1711.4011.57898,858
1/6/201512.2412.7211.7111.841,034,887
1/5/201513.1513.1512.2912.34740,580
1/2/201513.1013.4912.8813.36696,480
12/31/201413.1513.4512.8113.21812,230
12/30/201413.3513.5713.0413.35640,890
  • Showing 1-100 of 960 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center