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 |
| Aug 07, 2019 | $9.33 | $9.96 | $9.27 | $9.84 | 1 028 399 |
| Aug 06, 2019 | $9.64 | $9.94 | $9.21 | $9.55 | 794 163 |
| Aug 05, 2019 | $9.48 | $10.13 | $9.30 | $10.05 | 1 537 134 |
| Aug 02, 2019 | $10.06 | $10.37 | $9.70 | $9.81 | 810 931 |
| Aug 01, 2019 | $10.77 | $10.83 | $9.84 | $10.09 | 1 168 970 |
| Jul 31, 2019 | $10.90 | $11.50 | $10.85 | $10.94 | 1 363 969 |
| Jul 30, 2019 | $9.10 | $11.00 | $9.10 | $10.85 | 2 643 419 |
| Jul 29, 2019 | $9.51 | $9.61 | $8.96 | $9.00 | 1 271 149 |
| Jul 26, 2019 | $9.85 | $9.85 | $9.32 | $9.50 | 950 603 |
| Jul 25, 2019 | $10.54 | $10.58 | $9.73 | $9.85 | 742 884 |
| Jul 24, 2019 | $10.60 | $10.72 | $10.38 | $10.50 | 664 213 |
| Jul 23, 2019 | $10.56 | $10.80 | $10.56 | $10.62 | 656 337 |
| Jul 22, 2019 | $10.53 | $10.74 | $10.19 | $10.52 | 671 980 |
| Jul 19, 2019 | $10.14 | $10.54 | $9.96 | $10.46 | 807 926 |
| Jul 18, 2019 | $10.64 | $10.70 | $10.12 | $10.20 | 708 661 |
| Jul 17, 2019 | $11.37 | $11.46 | $10.70 | $10.73 | 815 743 |
| Jul 16, 2019 | $11.57 | $12.01 | $11.41 | $11.46 | 1 058 474 |
| Jul 15, 2019 | $11.94 | $12.11 | $11.54 | $11.61 | 499 205 |
| Jul 12, 2019 | $12.07 | $12.19 | $11.86 | $11.93 | 287 316 |
| Jul 11, 2019 | $12.07 | $12.31 | $12.03 | $12.11 | 435 679 |
| Jul 10, 2019 | $11.65 | $12.19 | $11.62 | $12.08 | 452 058 |
| Jul 09, 2019 | $11.40 | $11.62 | $11.33 | $11.53 | 864 915 |
| Jul 08, 2019 | $11.50 | $11.91 | $11.44 | $11.57 | 617 345 |
| Jul 05, 2019 | $11.28 | $11.66 | $11.26 | $11.56 | 452 651 |
| Jul 03, 2019 | $11.48 | $11.51 | $11.14 | $11.40 | 379 434 |
