CJ - C&J Energy Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201911.1911.3410.7110.7210.72655,400
Jun 13, 201910.8011.2110.7011.2011.201,376,800
Jun 12, 201911.3311.4910.5210.6210.62819,000
Jun 11, 201911.3711.7811.3311.5011.50586,600
Jun 10, 201911.4011.7311.1811.2311.23835,500
Jun 07, 201911.3511.5010.9411.3611.36783,700
Jun 06, 201911.4411.6910.9311.3411.34606,300
Jun 05, 201912.0112.2011.3111.5311.53976,100
Jun 04, 201912.1012.2811.8612.0512.05880,300
Jun 03, 201911.8712.0711.7711.9311.931,086,500
May 31, 201912.1612.1811.7511.8411.84826,700
May 30, 201912.6813.0012.4012.4812.48415,900
May 29, 201912.3912.7912.3312.6612.66876,200
May 28, 201912.7412.8212.4512.6912.69577,100
May 24, 201912.8212.8712.3712.7112.71636,100
May 23, 201913.2013.4112.2812.6012.60825,400
May 22, 201914.2014.3613.4913.6513.65562,800
May 21, 201914.3414.6714.2514.3714.37478,300
May 20, 201914.4414.5014.0014.2314.23720,000
May 17, 201914.8615.2814.5514.6114.61883,800
May 16, 201914.8915.1714.8014.9914.99701,800
May 15, 201914.3414.9314.2414.8014.80689,900
May 14, 201913.9314.6513.9314.4414.441,688,100
May 13, 201913.8013.9713.5313.6913.691,286,600
May 10, 201913.9614.1313.7513.9013.90741,000
May 09, 201913.9514.1713.6913.9013.90819,100
May 08, 201914.4714.8013.9614.0014.001,237,800
May 07, 201913.8414.8113.6914.4314.431,554,500
May 06, 201913.8414.0713.6713.9813.981,073,200
May 03, 201913.8014.1513.6614.1114.11557,200
May 02, 201913.7113.8113.3213.6213.62749,700
May 01, 201914.0414.1813.7013.8313.831,073,300
Apr 30, 201914.8814.8813.8914.0514.05762,600
Apr 29, 201914.7014.9714.5714.7614.76523,100
Apr 26, 201914.7214.8114.3714.7214.72514,100
Apr 25, 201915.2115.3114.8314.8614.86847,100
Apr 24, 201915.7915.8614.7415.2715.271,152,700
Apr 23, 201915.9016.1415.8415.8515.851,086,600
Apr 22, 201915.5116.0915.3015.8915.89507,600
Apr 18, 201915.4715.7615.3015.3315.33480,400
Apr 17, 201915.7615.7615.3615.4415.44937,500
Apr 16, 201915.2115.7315.1415.6615.66678,000
Apr 15, 201915.4315.6415.1915.2215.22945,600
Apr 12, 201915.5815.7015.1115.4915.491,359,300
Apr 11, 201915.4015.7915.2115.2215.22520,300
Apr 10, 201915.2115.6315.1615.4315.43597,200
Apr 09, 201915.8115.8115.1115.1715.17713,900
Apr 08, 201915.8516.0415.7715.8815.88791,600
Apr 05, 201915.4215.9115.4015.8915.891,287,100
Apr 04, 201915.2715.5115.1915.3815.38610,500
Apr 03, 201915.8415.9115.1115.2115.21883,000
Apr 02, 201916.0216.1115.6915.7115.71443,300
Apr 01, 201915.7316.0415.5616.0016.00941,600
Mar 29, 201916.1616.2815.4015.5215.521,090,900
Mar 28, 201915.4816.1115.4816.0516.05753,500
Mar 27, 201915.5415.7115.2415.6415.64939,600
Mar 26, 201915.3915.8715.3515.5915.59733,500
Mar 25, 201914.9015.2814.7215.2115.21828,000
Mar 22, 201915.6115.7214.8815.0015.001,020,000
Mar 21, 201916.4616.4915.7515.8715.87978,200
Mar 20, 201916.7017.0616.5816.6716.671,733,600
Mar 19, 201916.8817.0116.6016.6916.691,007,700
Mar 18, 201916.2716.7816.2516.7516.751,472,200
Mar 15, 201916.3216.5616.1516.1816.181,625,200
Mar 14, 201916.4516.8016.2616.3116.311,076,800
Mar 13, 201916.0716.6215.9516.4316.431,289,400
Mar 12, 201915.4616.1415.4215.9615.961,954,700
Mar 11, 201915.4215.6515.2115.4015.401,607,800
Mar 08, 201915.2015.3514.9715.2415.241,052,900
Mar 07, 201916.1516.2715.4915.5315.53739,900
Mar 06, 201916.8116.8616.1016.1616.16728,200
Mar 05, 201917.3217.3916.9016.9416.94659,200
Mar 04, 201917.4417.6817.0217.2617.26786,600
Mar 01, 201917.4017.6117.1717.3117.311,136,400
Feb 28, 201917.6717.6716.9617.2717.27862,000
Feb 27, 201917.4417.8417.2717.6017.60609,800
Feb 26, 201917.7017.8417.2617.3817.381,350,200
Feb 25, 201917.7517.9617.5217.5417.542,185,900
Feb 22, 201917.8418.0517.6217.6217.621,692,700
Feb 21, 201917.7818.1917.2817.7017.701,478,400
Feb 20, 201917.2117.7117.2017.6317.63799,300
Feb 19, 201916.8717.3516.8417.1817.18472,000
Feb 15, 201917.1517.4116.9116.9816.98405,900
Feb 14, 201916.7217.1916.7116.9416.94659,900
Feb 13, 201916.5817.0116.5816.8316.83515,600
Feb 12, 201916.5416.7516.3116.4916.49564,700
Feb 11, 201915.7316.2815.6916.2616.26328,700
Feb 08, 201915.8216.0115.6215.8215.82554,800
Feb 07, 201916.3316.4515.5615.9415.94580,600
Feb 06, 201916.6916.8216.4416.4816.48307,700
Feb 05, 201916.8016.9416.5516.7816.78296,400
Feb 04, 201916.2316.7616.1716.7616.76362,800
Feb 01, 201916.2016.7616.0216.4116.41352,300
Jan 31, 201915.8816.0915.6416.0716.071,245,000
Jan 30, 201915.6015.9315.2415.8415.841,221,200
Jan 29, 201915.7615.9515.4915.5115.51636,800
Jan 28, 201915.8515.9715.4015.6215.62600,600
Jan 25, 201916.1016.6316.0516.4516.45504,100
Jan 24, 201915.5216.1615.4115.9015.90424,000
Jan 23, 201916.0116.0915.3415.5415.54392,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...