C&J Energy Services Inc (CJES) Exchange: NYSE
Data as of Aug. 22, 2025
$0.31 ($0.00) 0.19%
C&J Energy Services Inc - Daily Information
Click for more stock information on C&J Energy Services Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.31 |
| Previous Close | $0.31 |
| High | $0.32 |
| Low | $0.30 |
| Adjusted Open | $0.31 |
| Previous Adjusted Close | $0.31 |
| Adjusted High | $0.32 |
| Adjusted Low | $0.30 |
Invest in C&J Energy Services Inc (CJES)
Historical Stock Data for C&J Energy Services Inc (CJES)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-07-20 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 1,285,211 |
| 2016-07-19 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 1,206,701 |
| 2016-07-18 | $0.34 | $0.36 | $0.31 | $0.33 | $0.33 | 2,367,809 |
| 2016-07-15 | $0.40 | $0.43 | $0.33 | $0.33 | $0.33 | 4,066,766 |
| 2016-07-14 | $0.32 | $0.39 | $0.31 | $0.37 | $0.37 | 14,804,803 |
| 2016-07-13 | $0.41 | $0.45 | $0.29 | $0.31 | $0.31 | 12,694,751 |
| 2016-07-12 | $0.45 | $0.50 | $0.44 | $0.45 | $0.45 | 4,182,382 |
| 2016-07-11 | $0.45 | $0.52 | $0.42 | $0.49 | $0.49 | 6,013,940 |
| 2016-07-08 | $0.58 | $0.58 | $0.53 | $0.55 | $0.55 | 1,368,183 |
| 2016-07-07 | $0.54 | $0.59 | $0.51 | $0.55 | $0.55 | 1,821,289 |
| 2016-07-06 | $0.50 | $0.56 | $0.50 | $0.55 | $0.55 | 1,543,980 |
| 2016-07-05 | $0.52 | $0.57 | $0.49 | $0.53 | $0.53 | 2,406,599 |
| 2016-07-01 | $0.48 | $0.64 | $0.45 | $0.56 | $0.56 | 6,138,806 |
| 2016-06-30 | $0.66 | $0.66 | $0.57 | $0.60 | $0.60 | 3,439,880 |
| 2016-06-29 | $0.65 | $0.70 | $0.65 | $0.66 | $0.66 | 2,235,346 |
| 2016-06-28 | $0.65 | $0.69 | $0.61 | $0.65 | $0.65 | 2,748,880 |
| 2016-06-27 | $0.65 | $0.68 | $0.55 | $0.57 | $0.57 | 3,630,191 |
| 2016-06-24 | $0.66 | $0.77 | $0.65 | $0.71 | $0.71 | 7,360,550 |
| 2016-06-23 | $0.80 | $0.84 | $0.78 | $0.81 | $0.81 | 2,172,381 |
| 2016-06-22 | $0.69 | $0.77 | $0.66 | $0.73 | $0.73 | 3,183,031 |
| 2016-06-21 | $0.66 | $0.68 | $0.59 | $0.67 | $0.67 | 1,827,112 |
| 2016-06-20 | $0.68 | $0.74 | $0.65 | $0.66 | $0.66 | 2,133,962 |
| 2016-06-17 | $0.66 | $0.73 | $0.65 | $0.65 | $0.65 | 3,608,222 |
| 2016-06-16 | $0.73 | $0.73 | $0.60 | $0.62 | $0.62 | 3,846,344 |
| 2016-06-15 | $0.85 | $0.87 | $0.73 | $0.73 | $0.73 | 2,819,200 |
| 2016-06-14 | $0.71 | $0.90 | $0.68 | $0.83 | $0.83 | 3,581,439 |
| 2016-06-13 | $0.94 | $0.94 | $0.75 | $0.75 | $0.75 | 4,265,003 |
| 2016-06-10 | $1.01 | $1.05 | $0.93 | $0.95 | $0.95 | 5,713,461 |
| 2016-06-09 | $0.90 | $0.99 | $0.88 | $0.94 | $0.94 | 5,612,253 |
| 2016-06-08 | $0.69 | $0.96 | $0.68 | $0.87 | $0.87 | 11,604,687 |
| 2016-06-07 | $0.61 | $0.69 | $0.61 | $0.64 | $0.64 | 5,872,676 |
| 2016-06-06 | $0.56 | $0.68 | $0.53 | $0.60 | $0.60 | 9,143,534 |
| 2016-06-03 | $0.51 | $0.56 | $0.51 | $0.55 | $0.55 | 4,166,122 |
| 2016-06-02 | $0.58 | $0.60 | $0.51 | $0.52 | $0.52 | 2,898,466 |
| 2016-06-01 | $0.60 | $0.61 | $0.50 | $0.58 | $0.58 | 5,736,144 |
| 2016-05-31 | $0.52 | $0.65 | $0.52 | $0.53 | $0.53 | 8,449,553 |
| 2016-05-27 | $0.38 | $0.52 | $0.38 | $0.50 | $0.50 | 8,742,634 |
| 2016-05-26 | $0.43 | $0.45 | $0.37 | $0.40 | $0.40 | 6,929,229 |
| 2016-05-25 | $0.40 | $0.45 | $0.39 | $0.41 | $0.41 | 12,241,589 |
| 2016-05-24 | $0.35 | $0.44 | $0.32 | $0.39 | $0.39 | 13,905,496 |
| 2016-05-23 | $0.36 | $0.37 | $0.30 | $0.34 | $0.34 | 9,867,943 |
| 2016-05-20 | $0.28 | $0.34 | $0.28 | $0.32 | $0.32 | 16,043,101 |
| 2016-05-19 | $0.43 | $0.43 | $0.24 | $0.26 | $0.26 | 21,178,282 |
| 2016-05-18 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 7,427,258 |
| 2016-05-17 | $0.43 | $0.47 | $0.40 | $0.44 | $0.44 | 9,315,426 |
| 2016-05-16 | $0.49 | $0.49 | $0.39 | $0.41 | $0.41 | 8,081,560 |
| 2016-05-13 | $0.51 | $0.51 | $0.46 | $0.46 | $0.46 | 3,419,403 |
| 2016-05-12 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 6,609,042 |
| 2016-05-11 | $0.78 | $0.80 | $0.46 | $0.46 | $0.46 | 19,469,713 |
| 2016-05-10 | $1.23 | $1.28 | $1.01 | $1.07 | $1.07 | 2,544,169 |
| 2016-05-09 | $1.12 | $1.12 | $1.00 | $1.02 | $1.02 | 1,819,332 |
| 2016-05-06 | $1.10 | $1.15 | $1.08 | $1.12 | $1.12 | 833,806 |
| 2016-05-05 | $1.27 | $1.29 | $1.08 | $1.08 | $1.08 | 2,804,913 |
| 2016-05-04 | $1.23 | $1.33 | $1.21 | $1.22 | $1.22 | 1,392,765 |
| 2016-05-03 | $1.34 | $1.36 | $1.22 | $1.27 | $1.27 | 2,321,383 |
| 2016-05-02 | $1.49 | $1.50 | $1.33 | $1.36 | $1.36 | 2,846,004 |
| 2016-04-29 | $1.63 | $1.67 | $1.37 | $1.45 | $1.45 | 3,360,272 |
| 2016-04-28 | $1.49 | $1.74 | $1.49 | $1.50 | $1.50 | 6,484,744 |
| 2016-04-27 | $1.43 | $1.63 | $1.39 | $1.53 | $1.53 | 4,168,254 |
| 2016-04-26 | $1.48 | $1.50 | $1.35 | $1.39 | $1.39 | 2,232,072 |
| 2016-04-25 | $1.50 | $1.56 | $1.41 | $1.43 | $1.43 | 1,467,768 |
| 2016-04-22 | $1.47 | $1.61 | $1.44 | $1.48 | $1.48 | 1,691,890 |
| 2016-04-21 | $1.43 | $1.55 | $1.40 | $1.45 | $1.45 | 1,571,883 |
| 2016-04-20 | $1.39 | $1.45 | $1.33 | $1.39 | $1.39 | 1,936,696 |
| 2016-04-19 | $1.44 | $1.48 | $1.41 | $1.47 | $1.47 | 1,554,312 |
| 2016-04-18 | $1.40 | $1.47 | $1.35 | $1.42 | $1.42 | 2,020,572 |
| 2016-04-15 | $1.50 | $1.58 | $1.42 | $1.55 | $1.55 | 996,735 |
| 2016-04-14 | $1.61 | $1.64 | $1.50 | $1.51 | $1.51 | 1,064,359 |
| 2016-04-13 | $1.66 | $1.68 | $1.52 | $1.59 | $1.59 | 2,107,717 |
| 2016-04-12 | $1.48 | $1.69 | $1.45 | $1.65 | $1.65 | 3,200,896 |
| 2016-04-11 | $1.39 | $1.49 | $1.39 | $1.43 | $1.43 | 1,027,826 |
| 2016-04-08 | $1.43 | $1.46 | $1.31 | $1.38 | $1.38 | 1,613,768 |
| 2016-04-07 | $1.37 | $1.43 | $1.30 | $1.33 | $1.33 | 825,005 |
| 2016-04-06 | $1.33 | $1.48 | $1.22 | $1.39 | $1.39 | 2,464,539 |
| 2016-04-05 | $1.35 | $1.35 | $1.21 | $1.22 | $1.22 | 1,260,225 |
| 2016-04-04 | $1.43 | $1.49 | $1.28 | $1.34 | $1.34 | 1,371,750 |
| 2016-04-01 | $1.35 | $1.46 | $1.35 | $1.44 | $1.44 | 1,376,856 |
| 2016-03-31 | $1.47 | $1.54 | $1.40 | $1.41 | $1.41 | 1,847,533 |
| 2016-03-30 | $1.49 | $1.59 | $1.41 | $1.43 | $1.43 | 1,477,698 |
| 2016-03-29 | $1.42 | $1.50 | $1.36 | $1.46 | $1.46 | 1,360,986 |
| 2016-03-28 | $1.46 | $1.57 | $1.35 | $1.46 | $1.46 | 1,851,191 |
| 2016-03-24 | $1.52 | $1.58 | $1.45 | $1.50 | $1.50 | 1,556,074 |
| 2016-03-23 | $1.64 | $1.66 | $1.50 | $1.55 | $1.55 | 1,603,572 |
| 2016-03-22 | $1.84 | $1.84 | $1.65 | $1.68 | $1.68 | 2,195,098 |
| 2016-03-21 | $1.88 | $1.90 | $1.73 | $1.84 | $1.84 | 1,358,915 |
| 2016-03-18 | $1.94 | $2.07 | $1.81 | $1.88 | $1.88 | 3,968,238 |
| 2016-03-17 | $1.70 | $1.88 | $1.65 | $1.82 | $1.82 | 3,291,356 |
| 2016-03-16 | $1.56 | $1.70 | $1.55 | $1.59 | $1.59 | 1,780,235 |
| 2016-03-15 | $1.72 | $1.72 | $1.40 | $1.52 | $1.52 | 3,356,250 |
| 2016-03-14 | $1.60 | $1.80 | $1.50 | $1.79 | $1.79 | 1,715,469 |
| 2016-03-11 | $1.93 | $1.99 | $1.57 | $1.71 | $1.71 | 4,685,303 |
| 2016-03-10 | $1.79 | $1.83 | $1.57 | $1.75 | $1.75 | 2,925,778 |
| 2016-03-09 | $1.91 | $1.96 | $1.66 | $1.84 | $1.84 | 3,109,972 |
| 2016-03-08 | $2.35 | $2.35 | $1.70 | $1.71 | $1.71 | 4,644,168 |
| 2016-03-07 | $1.80 | $2.45 | $1.80 | $2.35 | $2.35 | 7,111,053 |
| 2016-03-04 | $1.86 | $1.89 | $1.56 | $1.73 | $1.73 | 6,275,884 |
| 2016-03-03 | $1.38 | $1.80 | $1.37 | $1.63 | $1.63 | 4,233,981 |
| 2016-03-02 | $1.29 | $1.38 | $1.12 | $1.37 | $1.37 | 3,348,814 |
| 2016-03-01 | $1.10 | $1.30 | $0.98 | $1.26 | $1.26 | 4,036,312 |
| 2016-02-29 | $1.04 | $1.11 | $0.97 | $1.03 | $1.03 | 5,089,373 |
| 2016-02-26 | $0.92 | $1.30 | $0.91 | $1.00 | $1.00 | 8,618,450 |
| 2016-02-25 | $1.16 | $1.17 | $0.80 | $0.89 | $0.89 | 9,725,303 |
| 2016-02-24 | $1.52 | $1.59 | $0.82 | $1.09 | $1.09 | 11,775,258 |
| 2016-02-23 | $2.15 | $2.63 | $1.61 | $1.61 | $1.61 | 6,473,388 |
| 2016-02-22 | $2.26 | $2.38 | $2.06 | $2.10 | $2.10 | 1,466,575 |
| 2016-02-19 | $2.22 | $2.25 | $2.05 | $2.20 | $2.20 | 485,956 |
| 2016-02-18 | $2.35 | $2.41 | $2.20 | $2.28 | $2.28 | 1,028,683 |
| 2016-02-17 | $2.36 | $2.58 | $2.31 | $2.35 | $2.35 | 1,620,539 |
| 2016-02-16 | $2.01 | $2.27 | $1.93 | $2.25 | $2.25 | 1,714,560 |
| 2016-02-12 | $2.22 | $2.29 | $1.84 | $1.90 | $1.90 | 1,795,823 |
| 2016-02-11 | $2.27 | $2.27 | $1.90 | $2.14 | $2.14 | 2,090,307 |
| 2016-02-10 | $2.30 | $2.48 | $2.15 | $2.32 | $2.32 | 761,095 |
| 2016-02-09 | $2.51 | $2.56 | $2.21 | $2.26 | $2.26 | 1,341,534 |
| 2016-02-08 | $2.60 | $2.70 | $2.45 | $2.61 | $2.61 | 1,443,632 |
| 2016-02-05 | $2.69 | $2.91 | $2.60 | $2.75 | $2.75 | 1,756,717 |
| 2016-02-04 | $2.18 | $2.90 | $2.18 | $2.79 | $2.79 | 3,299,514 |
| 2016-02-03 | $2.28 | $2.31 | $2.00 | $2.30 | $2.30 | 1,375,615 |
| 2016-02-02 | $2.37 | $2.37 | $2.20 | $2.23 | $2.23 | 944,045 |
| 2016-02-01 | $2.35 | $2.53 | $2.25 | $2.49 | $2.49 | 1,713,677 |
| 2016-01-29 | $2.30 | $2.48 | $2.26 | $2.46 | $2.46 | 1,837,945 |
| 2016-01-28 | $2.51 | $2.67 | $2.24 | $2.30 | $2.30 | 2,731,350 |
| 2016-01-27 | $1.87 | $2.35 | $1.82 | $2.25 | $2.25 | 2,865,114 |
| 2016-01-26 | $1.82 | $1.96 | $1.71 | $1.89 | $1.89 | 1,556,367 |
| 2016-01-25 | $1.73 | $1.87 | $1.65 | $1.78 | $1.78 | 1,986,960 |
| 2016-01-22 | $2.21 | $2.25 | $1.70 | $1.77 | $1.77 | 3,934,068 |
| 2016-01-21 | $1.56 | $1.91 | $1.54 | $1.74 | $1.74 | 4,149,846 |
| 2016-01-20 | $1.92 | $1.94 | $1.50 | $1.58 | $1.58 | 5,250,439 |
| 2016-01-19 | $2.72 | $2.85 | $1.89 | $2.01 | $2.01 | 3,196,700 |
| 2016-01-15 | $2.66 | $2.80 | $2.52 | $2.71 | $2.71 | 921,959 |
| 2016-01-14 | $2.85 | $2.99 | $2.59 | $2.91 | $2.91 | 2,450,433 |
| 2016-01-13 | $3.15 | $3.22 | $2.84 | $2.85 | $2.85 | 2,194,183 |
| 2016-01-12 | $3.40 | $3.41 | $2.85 | $3.01 | $3.01 | 2,439,478 |
| 2016-01-11 | $3.46 | $3.46 | $3.10 | $3.22 | $3.22 | 3,508,809 |
| 2016-01-08 | $3.46 | $3.50 | $3.08 | $3.49 | $3.49 | 2,319,413 |
| 2016-01-07 | $3.95 | $3.97 | $3.33 | $3.36 | $3.36 | 3,816,323 |
| 2016-01-06 | $4.07 | $4.19 | $4.01 | $4.09 | $4.09 | 799,062 |
| 2016-01-05 | $4.74 | $4.74 | $4.08 | $4.18 | $4.18 | 2,248,479 |
| 2016-01-04 | $4.75 | $4.97 | $4.53 | $4.88 | $4.88 | 2,192,473 |
| 2015-12-31 | $4.66 | $4.88 | $4.49 | $4.76 | $4.76 | 2,572,767 |
| 2015-12-30 | $4.62 | $4.91 | $4.59 | $4.68 | $4.68 | 1,151,661 |
| 2015-12-29 | $4.85 | $4.89 | $4.61 | $4.83 | $4.83 | 937,607 |
| 2015-12-28 | $5.02 | $5.02 | $4.60 | $4.71 | $4.71 | 1,170,793 |
| 2015-12-24 | $4.99 | $5.37 | $4.93 | $5.16 | $5.16 | 1,071,091 |
| 2015-12-23 | $4.70 | $5.09 | $4.70 | $4.95 | $4.95 | 2,796,836 |
| 2015-12-22 | $3.92 | $4.61 | $3.92 | $4.58 | $4.58 | 1,473,495 |
| 2015-12-21 | $4.38 | $4.40 | $3.90 | $4.03 | $4.03 | 2,022,979 |
| 2015-12-18 | $4.58 | $4.61 | $4.31 | $4.35 | $4.35 | 2,020,990 |
| 2015-12-17 | $4.55 | $4.56 | $4.36 | $4.43 | $4.43 | 1,340,579 |
| 2015-12-16 | $4.72 | $4.88 | $4.51 | $4.56 | $4.56 | 1,424,370 |
| 2015-12-15 | $4.56 | $4.88 | $4.56 | $4.77 | $4.77 | 1,188,762 |
| 2015-12-14 | $4.82 | $4.93 | $4.32 | $4.56 | $4.56 | 3,375,321 |
| 2015-12-11 | $5.29 | $5.36 | $4.76 | $4.81 | $4.81 | 2,399,440 |
| 2015-12-10 | $5.15 | $5.38 | $5.07 | $5.13 | $5.13 | 1,337,847 |
| 2015-12-09 | $4.62 | $5.16 | $4.62 | $5.14 | $5.14 | 1,760,446 |
| 2015-12-08 | $4.89 | $4.95 | $4.53 | $4.56 | $4.56 | 2,904,526 |
| 2015-12-07 | $5.07 | $5.20 | $5.01 | $5.11 | $5.11 | 1,122,868 |
| 2015-12-04 | $5.65 | $5.73 | $5.17 | $5.42 | $5.42 | 1,244,522 |
| 2015-12-03 | $5.83 | $6.06 | $5.69 | $5.81 | $5.81 | 1,252,286 |
| 2015-12-02 | $5.81 | $6.22 | $5.71 | $5.75 | $5.75 | 2,056,398 |
| 2015-12-01 | $5.93 | $6.03 | $5.72 | $5.91 | $5.91 | 1,718,108 |
| 2015-11-30 | $5.74 | $6.00 | $5.61 | $5.96 | $5.96 | 2,872,333 |
| 2015-11-27 | $5.74 | $5.81 | $5.41 | $5.49 | $5.49 | 587,335 |
| 2015-11-25 | $5.35 | $5.98 | $5.26 | $5.83 | $5.83 | 1,776,618 |
| 2015-11-24 | $5.45 | $5.80 | $5.30 | $5.51 | $5.51 | 1,979,710 |
| 2015-11-23 | $4.80 | $5.42 | $4.80 | $5.37 | $5.37 | 3,129,355 |
| 2015-11-20 | $4.89 | $4.99 | $4.75 | $4.97 | $4.97 | 1,557,526 |
| 2015-11-19 | $4.97 | $5.08 | $4.76 | $4.87 | $4.87 | 1,727,802 |
| 2015-11-18 | $4.84 | $5.07 | $4.69 | $5.06 | $5.06 | 1,612,752 |
| 2015-11-17 | $4.74 | $5.06 | $4.57 | $4.75 | $4.75 | 1,207,783 |
| 2015-11-16 | $4.59 | $4.93 | $4.46 | $4.85 | $4.85 | 1,625,960 |
| 2015-11-13 | $4.46 | $4.63 | $4.15 | $4.50 | $4.50 | 1,588,546 |
| 2015-11-12 | $4.75 | $4.96 | $4.46 | $4.50 | $4.50 | 1,531,524 |
| 2015-11-11 | $5.22 | $5.25 | $4.70 | $4.88 | $4.88 | 1,636,523 |
| 2015-11-10 | $4.99 | $5.45 | $4.94 | $5.25 | $5.25 | 2,140,676 |
| 2015-11-09 | $5.14 | $5.28 | $4.88 | $5.05 | $5.05 | 1,421,972 |
| 2015-11-06 | $4.63 | $5.21 | $4.60 | $5.21 | $5.21 | 2,136,849 |
| 2015-11-05 | $5.46 | $5.76 | $4.67 | $4.74 | $4.74 | 4,929,680 |
| 2015-11-04 | $5.85 | $6.11 | $5.59 | $5.66 | $5.66 | 1,946,457 |
| 2015-11-03 | $5.33 | $6.23 | $5.32 | $5.85 | $5.85 | 3,139,609 |
| 2015-11-02 | $4.88 | $5.34 | $4.67 | $5.26 | $5.26 | 2,566,549 |
| 2015-10-30 | $4.83 | $5.00 | $4.59 | $4.99 | $4.99 | 1,935,792 |
| 2015-10-29 | $4.95 | $5.04 | $4.72 | $4.80 | $4.80 | 2,411,822 |
| 2015-10-28 | $4.72 | $5.25 | $4.64 | $5.01 | $5.01 | 1,597,236 |
| 2015-10-27 | $4.90 | $4.93 | $4.48 | $4.72 | $4.72 | 2,174,147 |
| 2015-10-26 | $5.19 | $5.24 | $4.85 | $4.98 | $4.98 | 2,027,061 |
| 2015-10-23 | $5.07 | $5.31 | $4.89 | $5.27 | $5.27 | 2,106,513 |
| 2015-10-22 | $5.08 | $5.31 | $4.97 | $5.15 | $5.15 | 1,442,675 |
| 2015-10-21 | $5.02 | $5.24 | $4.93 | $4.99 | $4.99 | 1,815,649 |
| 2015-10-20 | $5.08 | $5.40 | $4.92 | $5.09 | $5.09 | 2,331,830 |
| 2015-10-19 | $5.05 | $5.36 | $4.90 | $5.06 | $5.06 | 1,282,589 |
| 2015-10-16 | $5.51 | $5.55 | $5.00 | $5.18 | $5.18 | 2,167,449 |
| 2015-10-15 | $5.19 | $5.69 | $4.90 | $5.54 | $5.54 | 2,705,806 |
| 2015-10-14 | $4.80 | $5.48 | $4.71 | $5.30 | $5.30 | 2,754,753 |
| 2015-10-13 | $4.61 | $5.14 | $4.53 | $4.80 | $4.80 | 2,034,733 |
| 2015-10-12 | $5.23 | $5.23 | $4.69 | $4.70 | $4.70 | 1,514,910 |
| 2015-10-09 | $5.39 | $5.61 | $5.15 | $5.20 | $5.20 | 2,372,122 |
| 2015-10-08 | $5.15 | $5.41 | $4.76 | $5.34 | $5.34 | 2,471,966 |
| 2015-10-07 | $5.22 | $5.47 | $4.80 | $5.14 | $5.14 | 3,821,081 |
| 2015-10-06 | $4.03 | $5.12 | $4.03 | $5.03 | $5.03 | 4,685,517 |
| 2015-10-05 | $3.93 | $4.20 | $3.83 | $4.08 | $4.08 | 2,071,309 |
| 2015-10-02 | $3.26 | $3.84 | $3.26 | $3.83 | $3.83 | 2,809,817 |
| 2015-10-01 | $3.62 | $3.88 | $3.33 | $3.55 | $3.55 | 3,024,609 |
| 2015-09-30 | $4.05 | $4.10 | $3.30 | $3.52 | $3.52 | 8,746,236 |
| 2015-09-29 | $4.07 | $4.33 | $4.07 | $4.26 | $4.26 | 1,844,634 |
| 2015-09-28 | $4.00 | $4.15 | $3.89 | $4.14 | $4.14 | 2,171,249 |
| 2015-09-25 | $4.59 | $4.67 | $4.05 | $4.08 | $4.08 | 3,417,593 |
| 2015-09-24 | $4.12 | $4.55 | $4.00 | $4.52 | $4.52 | 1,594,161 |
| 2015-09-23 | $4.30 | $4.31 | $4.09 | $4.19 | $4.19 | 1,529,866 |
| 2015-09-22 | $4.10 | $4.26 | $4.04 | $4.25 | $4.25 | 1,156,592 |
| 2015-09-21 | $4.50 | $4.55 | $4.18 | $4.23 | $4.23 | 1,261,166 |
| 2015-09-18 | $4.51 | $4.61 | $4.28 | $4.39 | $4.39 | 3,966,359 |
| 2015-09-17 | $4.78 | $4.93 | $4.49 | $4.76 | $4.76 | 3,480,495 |
| 2015-09-16 | $4.25 | $4.84 | $4.25 | $4.64 | $4.64 | 5,959,999 |
| 2015-09-15 | $3.96 | $4.15 | $3.90 | $4.11 | $4.11 | 1,921,001 |
| 2015-09-14 | $3.86 | $3.98 | $3.63 | $3.97 | $3.97 | 1,491,941 |
| 2015-09-11 | $4.14 | $4.22 | $3.71 | $3.86 | $3.86 | 2,861,844 |
| 2015-09-10 | $4.66 | $4.74 | $4.16 | $4.32 | $4.32 | 3,147,155 |
| 2015-09-09 | $5.08 | $5.20 | $4.54 | $4.69 | $4.69 | 1,834,435 |
| 2015-09-08 | $5.01 | $5.21 | $4.84 | $5.06 | $5.06 | 1,902,161 |
| 2015-09-04 | $4.94 | $5.03 | $4.69 | $4.96 | $4.96 | 2,155,924 |
| 2015-09-03 | $4.92 | $5.47 | $4.83 | $5.20 | $5.20 | 3,649,750 |
| 2015-09-02 | $5.31 | $5.35 | $4.69 | $4.93 | $4.93 | 2,557,709 |
| 2015-09-01 | $5.05 | $5.36 | $4.98 | $5.19 | $5.19 | 3,572,524 |
| 2015-08-31 | $4.96 | $5.55 | $4.55 | $5.54 | $5.54 | 5,125,445 |
| 2015-08-28 | $4.31 | $5.17 | $4.20 | $5.13 | $5.13 | 7,811,047 |
| 2015-08-27 | $3.65 | $4.30 | $3.58 | $4.20 | $4.20 | 6,622,623 |
| 2015-08-26 | $3.21 | $3.53 | $3.14 | $3.50 | $3.50 | 6,852,557 |
| 2015-08-25 | $3.55 | $3.67 | $2.97 | $3.20 | $3.20 | 6,096,421 |
| 2015-08-24 | $3.32 | $3.84 | $3.16 | $3.17 | $3.17 | 5,031,922 |
| 2015-08-21 | $4.74 | $5.05 | $4.01 | $4.06 | $4.06 | 4,971,727 |
| 2015-08-20 | $5.30 | $5.45 | $4.80 | $4.81 | $4.81 | 3,085,342 |
| 2015-08-19 | $5.66 | $5.78 | $5.08 | $5.25 | $5.25 | 3,582,422 |
| 2015-08-18 | $6.31 | $6.31 | $5.55 | $5.63 | $5.63 | 3,851,718 |
| 2015-08-17 | $6.65 | $6.67 | $6.22 | $6.26 | $6.26 | 2,218,504 |