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 |
| Sep 12, 2019 | $10.94 | $10.98 | $10.21 | $10.82 | 1 539 306 |
| Sep 11, 2019 | $10.75 | $11.32 | $10.50 | $11.03 | 1 326 996 |
| Sep 10, 2019 | $10.52 | $11.13 | $10.40 | $10.63 | 1 310 835 |
| Sep 09, 2019 | $10.00 | $10.41 | $9.84 | $10.40 | 882 932 |
| Sep 06, 2019 | $9.62 | $9.95 | $9.30 | $9.92 | 376 876 |
| Sep 05, 2019 | $9.43 | $9.92 | $9.40 | $9.72 | 578 260 |
| Sep 04, 2019 | $9.45 | $9.50 | $9.24 | $9.32 | 438 031 |
| Sep 03, 2019 | $9.33 | $9.39 | $8.94 | $9.27 | 563 341 |
| Aug 30, 2019 | $9.53 | $9.82 | $9.42 | $9.56 | 608 366 |
| Aug 29, 2019 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| Aug 28, 2019 | $8.79 | $9.19 | $8.55 | $9.10 | 1 071 760 |
| Aug 27, 2019 | $9.08 | $9.08 | $8.70 | $8.72 | 725 449 |
| Aug 26, 2019 | $8.92 | $9.16 | $8.89 | $8.93 | 1 088 762 |
| Aug 23, 2019 | $9.12 | $9.30 | $8.91 | $8.93 | 376 915 |
| Aug 22, 2019 | $9.79 | $9.82 | $9.33 | $9.33 | 297 858 |
| Aug 21, 2019 | $9.88 | $9.93 | $9.60 | $9.77 | 390 567 |
| Aug 20, 2019 | $9.87 | $9.95 | $9.55 | $9.72 | 650 523 |
| Aug 19, 2019 | $9.71 | $9.82 | $9.58 | $9.72 | 375 306 |
| Aug 16, 2019 | $9.08 | $9.58 | $9.04 | $9.52 | 457 801 |
| Aug 15, 2019 | $8.84 | $9.12 | $8.69 | $9.02 | 649 180 |
| Aug 14, 2019 | $9.09 | $9.31 | $8.78 | $8.94 | 693 865 |
| Aug 13, 2019 | $9.28 | $9.96 | $9.28 | $9.45 | 602 771 |
| Aug 12, 2019 | $9.30 | $9.48 | $9.08 | $9.44 | 410 826 |
| Aug 09, 2019 | $9.90 | $9.95 | $9.15 | $9.42 | 673 710 |
| Aug 08, 2019 | $9.91 | $10.04 | $9.62 | $9.88 | 840 397 |
