C&J Energy Services Inc $32.73

down -0.48


25/7/2014 04:01 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
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
5/1/201430.2230.5029.0029.621,669,254
4/30/201430.0830.3029.5930.06963,341
4/29/201429.9330.3129.7430.281,108,825
4/28/201430.0830.1329.5429.74522,762
4/25/201430.1530.3729.6029.941,286,634
4/24/201431.0331.1830.0530.151,007,402
4/23/201430.8731.2630.8030.98806,898
4/22/201431.0331.0330.4730.85839,869
4/21/201430.4531.1830.2630.98703,962
4/17/201429.8830.4929.4630.251,016,505
4/16/201429.8430.1429.0629.841,137,778
4/15/201428.7629.6928.7429.47813,019
4/14/201428.4629.2928.2028.87644,913
4/11/201427.7828.7527.6028.07360,194
4/10/201428.7829.2127.9428.03417,964
4/9/201428.5628.9028.0628.76388,076
4/8/201427.8228.6327.6128.54635,892
4/7/201427.8528.1327.5327.73657,388
4/4/201428.1528.3727.4127.751,095,247
4/3/201428.9128.9228.0028.01638,901
4/2/201428.9629.0128.4528.84677,431
4/1/201429.1729.2928.6629.03719,618
3/31/201429.7329.7328.9929.16643,597
3/28/201428.2129.6528.1729.58843,642
3/27/201428.4929.0528.0828.211,088,715
3/26/201428.4029.0028.2828.64626,442
3/25/201428.0928.8027.9928.31609,952
3/24/201428.2328.5527.7027.86648,722
3/21/201427.4228.2827.4228.061,077,469
3/20/201427.1727.7827.1727.43351,793
3/19/201428.0528.1327.0827.15711,397
3/18/201427.1828.1427.0727.99679,469
3/17/201426.3227.1926.2027.08574,185
3/14/201425.8326.1125.7526.07461,421
3/13/201425.6225.9625.5625.811,126,911
3/12/201425.8426.0525.2125.62912,850
3/11/201427.1627.4425.9326.03565,143
3/10/201426.8127.2326.6027.04994,162
3/7/201426.0026.9825.9726.851,205,225
3/6/201425.8225.9825.5925.83425,026
3/5/201425.5425.8125.2525.78567,726
Trading Center