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 (%)
Feb 27, 2009 31.52 33.49 31.07 32.16 0 +0.04(+0.12%)
Feb 26, 2009 32.72 33.26 32.12 32.12 580,361 -0.20(-0.63%)
Feb 25, 2009 32.48 33.39 31.54 32.32 536,727 -0.34(-1.05%)
Feb 24, 2009 31.69 32.84 30.92 32.67 431,560 +1.57(+5.06%)
Feb 23, 2009 33.01 33.34 30.99 31.09 375,817 -1.39(-4.27%)
Feb 20, 2009 33.01 33.83 31.46 32.48 0 -1.19(-3.54%)
Feb 19, 2009 34.08 34.91 33.43 33.67 679,076 +0.05(+0.14%)
Feb 18, 2009 33.57 34.14 32.77 33.63 567,871 +0.23(+0.69%)
Feb 17, 2009 34.25 34.64 33.08 33.40 486,064 -2.11(-5.94%)
Feb 13, 2009 35.38 36.43 35.38 35.51 370,719 +0.34(+0.97%)
Feb 12, 2009 35.27 36.10 34.29 35.16 755,326 -0.73(-2.04%)
Feb 11, 2009 35.59 36.56 35.07 35.89 536,568 +0.73(+2.08%)
Feb 10, 2009 35.85 37.47 34.77 35.16 718,707 -0.68(-1.91%)
Feb 09, 2009 35.49 37.11 35.08 35.85 593,954 +0.48(+1.36%)
Feb 06, 2009 35.36 36.58 34.53 35.37 1,594,126 -1.17(-3.19%)
Feb 05, 2009 34.05 36.68 33.46 36.53 2,639,204 +5.85(+19.05%)
Feb 04, 2009 30.82 31.25 30.44 30.69 1,079,926 -0.13(-0.42%)
Feb 03, 2009 32.11 32.25 30.60 30.82 677,283 -1.13(-3.53%)
Feb 02, 2009 32.62 34.32 31.71 31.94 455,234 -1.31(-3.95%)
Jan 30, 2009 34.17 34.36 33.10 33.26 0 -0.33(-0.99%)
Jan 29, 2009 34.56 34.56 32.68 33.59 262,828 -1.52(-4.32%)
Jan 28, 2009 34.34 35.76 33.78 35.11 388,482 +1.31(+3.89%)
Jan 27, 2009 33.90 34.23 33.19 33.79 264,138 -0.08(-0.25%)
Jan 26, 2009 33.42 34.79 33.19 33.88 322,974 +0.79(+2.38%)
Jan 23, 2009 30.33 34.02 30.33 33.09 404,265 +1.49(+4.71%)
Jan 22, 2009 31.65 32.48 30.68 31.60 315,870 -0.97(-2.98%)
Jan 21, 2009 31.17 32.74 30.73 32.57 401,325 +1.81(+5.89%)
Jan 20, 2009 32.01 32.90 30.53 30.76 341,045 -1.65(-5.08%)
Jan 16, 2009 33.24 33.25 31.62 32.41 0 -0.47(-1.43%)
Jan 15, 2009 32.65 32.94 31.12 32.88 351,445 +0.19(+0.57%)
Jan 14, 2009 32.92 33.41 31.87 32.69 409,388 -0.72(-2.16%)
Jan 13, 2009 33.14 34.26 32.39 33.42 497,348 +0.34(+1.03%)
Jan 12, 2009 33.86 33.86 32.50 33.07 494,910 -0.95(-2.80%)
Jan 09, 2009 34.80 34.82 33.40 34.03 605,148 -0.65(-1.87%)
Jan 08, 2009 33.16 34.67 33.16 34.67 365,488 +0.89(+2.63%)
Jan 07, 2009 34.60 35.30 32.81 33.79 931,344 -1.48(-4.20%)
Jan 06, 2009 34.97 36.45 34.83 35.27 629,252 +0.35(+1.01%)
Jan 05, 2009 33.51 35.95 33.28 34.91 596,986 +1.61(+4.83%)
Jan 02, 2009 33.02 34.07 33.02 33.30 0 +0.43(+1.32%)
Jan 01, 2009 31.51 33.49 31.51 32.87 0 +0.00(+0.00%)
Dec 31, 2008 31.51 33.49 31.51 32.87 604,723 +1.00(+3.13%)
Dec 30, 2008 31.43 31.93 30.33 31.87 463,351 +0.52(+1.65%)
Dec 29, 2008 30.58 31.53 30.05 31.35 556,592 +0.79(+2.57%)
Dec 26, 2008 29.82 30.72 29.64 30.57 0 +0.95(+3.22%)
Dec 24, 2008 29.60 30.62 29.28 29.61 201,946 -0.24(-0.81%)
Dec 23, 2008 29.66 30.82 29.24 29.85 414,450 -0.38(-1.25%)
Dec 22, 2008 30.18 31.35 29.30 30.23 611,805 +0.29(+0.96%)
Dec 19, 2008 29.67 30.94 29.37 29.95 531,802 +0.48(+1.63%)
Dec 18, 2008 30.85 30.85 28.79 29.46 991,409 -1.54(-4.98%)
Dec 17, 2008 31.23 31.88 30.40 31.01 596,778 -0.54(-1.70%)
Dec 16, 2008 31.54 31.94 30.20 31.55 941,397 -0.06(-0.18%)
Dec 15, 2008 32.98 33.17 30.80 31.60 837,205 -0.68(-2.12%)
Dec 12, 2008 32.70 33.12 31.32 32.29 0 -1.31(-3.91%)
Dec 11, 2008 36.25 37.19 32.92 33.60 870,590 -2.82(-7.75%)
Dec 10, 2008 37.00 37.66 35.97 36.42 834,299 -0.07(-0.20%)
Dec 09, 2008 35.92 37.46 34.68 36.50 934,243 +1.29(+3.65%)
Dec 08, 2008 33.78 35.55 33.08 35.21 712,992 +2.37(+7.21%)
Dec 05, 2008 30.98 33.77 29.71 32.84 0 +1.63(+5.22%)
Dec 04, 2008 36.01 36.52 30.30 31.21 1,122,333 -6.00(-16.13%)
Dec 03, 2008 36.42 38.65 35.78 37.22 854,007 -0.74(-1.95%)
Dec 02, 2008 38.33 40.08 36.80 37.96 880,368 -0.04(-0.10%)
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.