Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbo Ceramics (NY: CRR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 42.38 42.70 40.92 41.29 478,133 -0.68(-1.63%)
Jun 29, 2015 42.13 42.91 41.68 41.98 256,394 -0.80(-1.88%)
Jun 26, 2015 43.83 43.83 42.26 42.78 838,188 -1.04(-2.38%)
Jun 25, 2015 44.66 45.24 43.70 43.82 317,367 -0.45(-1.01%)
Jun 24, 2015 45.12 45.79 44.09 44.27 284,595 -1.01(-2.23%)
Jun 23, 2015 43.84 46.17 42.98 45.28 544,023 +1.45(+3.30%)
Jun 22, 2015 43.04 44.77 42.25 43.83 608,720 +1.04(+2.43%)
Jun 19, 2015 44.08 44.12 42.61 42.79 674,292 -1.15(-2.62%)
Jun 18, 2015 44.66 44.66 42.87 43.94 446,193 -0.70(-1.58%)
Jun 17, 2015 45.72 46.12 43.90 44.64 380,896 -0.09(-0.20%)
Jun 16, 2015 45.62 45.62 43.70 44.73 371,591 -0.39(-0.86%)
Jun 15, 2015 44.52 45.31 43.62 45.12 453,406 -0.03(-0.07%)
Jun 12, 2015 44.65 45.75 43.84 45.15 400,322 +0.22(+0.49%)
Jun 11, 2015 45.52 46.08 44.62 44.93 451,853 -0.69(-1.52%)
Jun 10, 2015 46.14 46.66 44.70 45.63 513,719 +0.23(+0.50%)
Jun 09, 2015 45.04 45.94 44.64 45.40 375,665 +0.85(+1.91%)
Jun 08, 2015 44.31 45.25 43.42 44.54 453,013 -0.02(-0.04%)
Jun 05, 2015 44.26 45.63 43.85 44.56 362,400 +0.07(+0.16%)
Jun 04, 2015 43.58 45.14 42.75 44.49 695,800 +0.74(+1.70%)
Jun 03, 2015 43.38 44.21 42.78 43.75 540,696 +0.42(+0.96%)
Jun 02, 2015 42.69 43.83 42.41 43.33 509,435 +1.01(+2.39%)
Jun 01, 2015 42.33 43.22 41.51 42.32 651,915 +0.02(+0.05%)
May 29, 2015 41.77 43.03 41.46 42.30 615,780 +0.46(+1.09%)
May 28, 2015 38.59 42.14 38.29 41.85 941,671 +2.94(+7.55%)
May 27, 2015 38.11 38.98 37.51 38.91 411,854 +0.58(+1.50%)
May 26, 2015 39.02 39.36 38.11 38.34 305,143 -1.02(-2.60%)
May 22, 2015 39.92 39.36 39.36 39.36 254,372 -1.05(-2.60%)
May 21, 2015 39.78 40.93 39.38 40.41 475,194 +1.07(+2.72%)
May 20, 2015 39.60 40.12 38.13 39.34 376,824 +0.10(+0.25%)
May 19, 2015 41.27 41.84 38.32 39.24 1,022,191 -2.62(-6.26%)
May 18, 2015 43.13 43.30 41.37 41.86 945,507 -1.54(-3.54%)
May 15, 2015 43.26 44.43 42.38 43.39 765,377 -0.23(-0.52%)
May 14, 2015 43.52 44.14 41.42 43.62 1,005,363 +0.32(+0.73%)
May 13, 2015 43.70 43.99 42.14 43.30 1,042,445 +0.12(+0.28%)
May 12, 2015 43.06 43.23 41.24 43.19 550,341 +0.45(+1.04%)
May 11, 2015 43.25 43.81 41.50 42.74 557,330 -0.67(-1.55%)
May 08, 2015 43.15 43.61 41.16 43.41 468,794 +0.75(+1.77%)
May 07, 2015 43.53 44.03 40.49 42.66 546,975 -1.37(-3.11%)
May 06, 2015 43.47 44.24 42.65 44.03 916,271 +1.04(+2.42%)
May 05, 2015 41.71 44.01 41.71 42.99 1,003,026 +1.82(+4.41%)
May 04, 2015 43.53 43.84 40.64 41.17 600,671 -2.46(-5.64%)
May 01, 2015 43.64 44.48 39.62 43.63 1,410,488 -0.24(-0.54%)
Apr 30, 2015 34.40 44.48 34.40 43.87 2,404,176 +6.65(+17.85%)
Apr 29, 2015 33.52 37.82 33.31 37.22 1,104,903 +3.26(+9.61%)
Apr 28, 2015 33.39 34.05 32.79 33.96 359,188 +0.37(+1.09%)
Apr 27, 2015 31.34 35.11 30.91 33.60 1,123,903 +2.34(+7.50%)
Apr 24, 2015 32.19 32.82 30.56 31.25 608,484 -1.25(-3.83%)
Apr 23, 2015 33.44 33.68 32.39 32.50 483,869 -0.81(-2.43%)
Apr 22, 2015 33.32 34.02 32.55 33.31 553,503 -0.12(-0.36%)
Apr 21, 2015 36.18 36.43 32.65 33.43 865,824 -2.73(-7.55%)
Apr 20, 2015 38.78 38.78 35.95 36.16 789,386 -2.39(-6.21%)
Apr 17, 2015 39.56 39.62 37.49 38.55 876,464 -1.32(-3.30%)
Apr 16, 2015 38.77 40.94 37.79 39.87 1,082,403 +0.84(+2.15%)
Apr 15, 2015 34.45 39.98 34.11 39.02 1,661,432 +4.78(+13.95%)
Apr 14, 2015 32.09 34.35 31.99 34.25 728,528 +2.32(+7.28%)
Apr 13, 2015 31.68 32.36 31.16 31.92 405,462 +0.34(+1.06%)
Apr 10, 2015 30.85 31.75 30.55 31.59 523,161 +0.74(+2.40%)
Apr 09, 2015 29.91 31.09 29.91 30.85 436,539 +1.14(+3.83%)
Apr 08, 2015 30.36 30.71 29.17 29.71 1,168,067 -0.41(-1.35%)
Apr 07, 2015 30.87 31.39 29.95 30.11 766,687 -1.16(-3.70%)
Apr 06, 2015 30.08 31.99 29.76 31.27 712,470 +1.48(+4.98%)
Apr 02, 2015 30.07 29.79 29.79 29.79 739,461 -0.59(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.