$14.33 +0.68 (%) C&J Energy Services Inc - NYSE

Dec. 19, 2014 | 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
12/18/201413.6714.3713.2513.651,444,955
12/17/201412.0413.5512.0313.252,251,377
12/16/201411.5412.6511.3811.912,435,574
12/15/201411.7512.0211.5311.761,311,627
12/12/201411.8812.0611.4711.641,404,791
12/11/201412.4412.7611.8912.071,150,281
12/10/201412.7213.1312.2112.461,569,518
12/9/201412.5013.2112.4413.071,409,796
12/8/201412.7612.9512.4012.592,208,956
12/5/201413.7914.0313.3813.491,131,066
12/4/201414.7314.7713.7813.911,509,210
12/3/201414.5714.7313.8714.173,332,835
12/2/201414.1714.9014.1514.431,766,007
12/1/201414.9114.9313.4614.462,953,154
11/28/201417.2317.2314.5715.152,177,394
11/26/201419.2319.3518.1018.261,643,828
11/25/201419.4219.8219.0319.212,021,519
11/24/201418.9819.4318.6819.011,543,317
11/21/201418.9619.6618.4018.803,541,728
11/20/201418.3919.0018.3118.492,632,544
11/19/201418.0018.3117.6918.241,749,653
11/18/201418.5018.7117.6817.983,242,687
11/17/201419.9620.1018.4118.512,574,385
11/14/201420.0520.4919.5819.952,296,758
11/13/201419.0520.0018.4219.884,088,154
11/12/201418.7419.3518.6218.711,577,317
11/11/201418.9319.1818.5319.021,391,257
11/10/201419.3119.8618.6518.921,562,327
11/7/201418.1019.3018.0319.141,929,240
11/6/201417.4118.0617.1818.011,811,579
11/5/201417.4618.0717.1717.59909,925
11/4/201418.0918.1816.6617.101,666,765
11/3/201419.3119.5418.3618.531,385,938
10/31/201418.4719.3217.6019.311,878,478
10/30/201420.7221.6618.2618.624,027,517
10/29/201418.1019.5617.9518.973,016,926
10/28/201417.5118.0217.3218.001,823,040
10/27/201419.3719.4017.5017.712,342,861
10/24/201420.6420.6519.5219.781,409,835
10/23/201420.7320.9220.2520.681,395,501
10/22/201421.0921.4920.2020.331,808,145
10/21/201420.8221.3020.3820.941,597,607
10/20/201420.5721.2919.8520.611,550,479
10/17/201420.7521.5820.4520.653,349,443
10/16/201418.3920.2218.2920.092,809,779
10/15/201419.0619.8918.3719.063,871,221
10/14/201420.2320.3918.7818.963,721,112
10/13/201422.1822.5919.9320.142,806,704
10/10/201423.0923.0921.6122.432,868,851
10/9/201425.0825.1523.2323.261,332,842
10/8/201425.6325.7024.0125.261,652,231
10/7/201426.5326.6525.7525.761,143,118
10/6/201426.9427.1125.9626.811,232,715
10/3/201427.3527.4026.4326.79950,222
10/2/201428.9928.9926.7527.012,789,624
10/1/201430.6830.8128.9429.031,153,315
9/30/201430.9931.5430.4830.55990,733
9/29/201430.4531.1330.2831.08943,262
9/26/201429.3431.0029.0330.921,146,395
9/25/201429.6229.6228.7829.061,383,084
9/24/201428.8929.6928.6129.551,954,256
9/23/201428.1528.7628.1128.701,334,566
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
  • Showing 1-100 of 854 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center