NYSEMKT:CJ
Delisted
C&J Energy Services Inc Stock Price (Quote)
$7.36
+0 (+0%)
At Close: Apr 17, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.36 | $7.36 | Friday, 17th Apr 2020 CJ stock ended at $7.36. During the day the stock fluctuated 0% from a day low at $7.36 to a day high of $7.36. |
| 90 days | $7.36 | $7.36 | |
| 52 weeks | $7.13 | $16.14 |
| Date | Open | High | Low | Close | Volume |
| May 28, 2019 | $12.74 | $12.82 | $12.45 | $12.69 | 555 858 |
| May 24, 2019 | $12.82 | $12.87 | $12.37 | $12.71 | 635 921 |
| May 23, 2019 | $13.20 | $13.41 | $12.28 | $12.60 | 816 743 |
| May 22, 2019 | $14.20 | $14.36 | $13.49 | $13.65 | 560 809 |
| May 21, 2019 | $14.34 | $14.67 | $14.25 | $14.37 | 457 427 |
| May 20, 2019 | $14.44 | $14.50 | $14.00 | $14.23 | 708 690 |
| May 17, 2019 | $14.86 | $15.28 | $14.55 | $14.61 | 840 297 |
| May 16, 2019 | $14.89 | $15.17 | $14.80 | $14.99 | 477 577 |
| May 15, 2019 | $14.34 | $14.93 | $14.24 | $14.80 | 688 377 |
| May 14, 2019 | $13.93 | $14.65 | $13.93 | $14.44 | 1 569 508 |
| May 13, 2019 | $13.80 | $13.97 | $13.53 | $13.69 | 1 283 518 |
| May 10, 2019 | $13.96 | $14.13 | $13.75 | $13.90 | 738 023 |
| May 09, 2019 | $13.95 | $14.17 | $13.69 | $13.90 | 816 252 |
| May 08, 2019 | $14.47 | $14.80 | $13.96 | $14.00 | 1 235 858 |
| May 07, 2019 | $13.84 | $14.81 | $13.69 | $14.43 | 1 552 440 |
| May 06, 2019 | $13.84 | $14.07 | $13.67 | $13.98 | 1 073 193 |
| May 03, 2019 | $13.80 | $14.15 | $13.66 | $14.11 | 555 019 |
| May 02, 2019 | $13.71 | $13.81 | $13.32 | $13.62 | 747 749 |
| May 01, 2019 | $14.04 | $14.18 | $13.70 | $13.83 | 1 070 490 |
| Apr 30, 2019 | $14.88 | $14.88 | $13.89 | $14.05 | 736 732 |
| Apr 29, 2019 | $14.70 | $14.97 | $14.57 | $14.76 | 514 818 |
| Apr 26, 2019 | $14.72 | $14.81 | $14.37 | $14.72 | 511 998 |
| Apr 25, 2019 | $15.21 | $15.31 | $14.83 | $14.86 | 847 087 |
| Apr 24, 2019 | $15.79 | $15.86 | $14.74 | $15.27 | 1 151 012 |
| Apr 23, 2019 | $15.90 | $16.14 | $15.84 | $15.85 | 675 139 |
