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 |
| Jul 02, 2019 | $11.65 | $11.75 | $11.26 | $11.44 | 1 809 790 |
| Jul 01, 2019 | $12.06 | $12.24 | $11.59 | $11.65 | 1 262 001 |
| Jun 28, 2019 | $12.21 | $12.35 | $11.68 | $11.78 | 1 665 025 |
| Jun 27, 2019 | $12.32 | $12.49 | $12.11 | $12.25 | 687 613 |
| Jun 26, 2019 | $12.34 | $12.83 | $12.25 | $12.42 | 1 039 963 |
| Jun 25, 2019 | $12.36 | $12.51 | $11.90 | $12.15 | 1 652 159 |
| Jun 24, 2019 | $12.88 | $12.99 | $12.38 | $12.48 | 752 600 |
| Jun 21, 2019 | $13.07 | $13.35 | $12.61 | $12.88 | 1 374 574 |
| Jun 20, 2019 | $12.83 | $13.35 | $12.79 | $13.13 | 1 145 926 |
| Jun 19, 2019 | $12.56 | $12.86 | $12.26 | $12.58 | 890 995 |
| Jun 18, 2019 | $12.90 | $13.35 | $12.37 | $12.58 | 2 075 622 |
| Jun 17, 2019 | $11.57 | $13.58 | $11.32 | $12.87 | 7 606 221 |
| Jun 14, 2019 | $11.19 | $11.34 | $10.71 | $10.72 | 652 384 |
| Jun 13, 2019 | $10.80 | $11.21 | $10.70 | $11.20 | 1 375 741 |
| Jun 12, 2019 | $11.33 | $11.49 | $10.52 | $10.62 | 817 556 |
| Jun 11, 2019 | $11.37 | $11.78 | $11.33 | $11.50 | 586 436 |
| Jun 10, 2019 | $11.40 | $11.73 | $11.18 | $11.23 | 831 374 |
| Jun 07, 2019 | $11.35 | $11.50 | $10.94 | $11.36 | 783 384 |
| Jun 06, 2019 | $11.44 | $11.69 | $10.93 | $11.34 | 605 701 |
| Jun 05, 2019 | $12.01 | $12.20 | $11.31 | $11.53 | 857 780 |
| Jun 04, 2019 | $12.10 | $12.28 | $11.86 | $12.05 | 875 758 |
| Jun 03, 2019 | $11.87 | $12.07 | $11.77 | $11.93 | 1 083 367 |
| May 31, 2019 | $12.16 | $12.18 | $11.75 | $11.84 | 826 490 |
| May 30, 2019 | $12.68 | $13.00 | $12.40 | $12.48 | 415 123 |
| May 29, 2019 | $12.39 | $12.79 | $12.33 | $12.66 | 852 792 |
