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 (%)
Apr 30, 2002 34.84 35.06 34.63 34.86 48,210 -0.05(-0.13%)
Apr 29, 2002 35.11 35.11 34.67 34.90 17,403 -0.20(-0.58%)
Apr 26, 2002 35.62 35.83 34.67 35.11 28,104 -0.74(-2.06%)
Apr 25, 2002 35.85 36.29 35.40 35.85 34,590 -0.14(-0.39%)
Apr 24, 2002 34.58 35.99 34.41 35.99 40,967 +1.48(+4.29%)
Apr 23, 2002 34.04 34.69 34.04 34.51 45,399 +0.31(+0.92%)
Apr 22, 2002 34.46 34.46 33.77 34.19 40,535 -0.27(-0.78%)
Apr 19, 2002 34.37 34.51 33.03 34.46 162,574 -0.19(-0.56%)
Apr 18, 2002 34.14 34.78 34.09 34.65 42,913 +0.60(+1.77%)
Apr 17, 2002 34.98 35.66 33.77 34.05 87,016 -0.93(-2.64%)
Apr 16, 2002 35.33 35.52 34.97 34.98 49,723 -0.26(-0.74%)
Apr 15, 2002 34.74 35.42 34.74 35.24 82,692 +0.82(+2.39%)
Apr 12, 2002 34.65 34.65 34.04 34.41 92,420 -0.19(-0.53%)
Apr 11, 2002 36.08 36.08 34.51 34.60 99,663 -1.43(-3.98%)
Apr 10, 2002 36.31 37.47 35.71 36.03 146,143 -1.40(-3.73%)
Apr 09, 2002 38.39 38.39 37.28 37.43 106,473 -0.96(-2.51%)
Apr 08, 2002 37.49 38.58 37.42 38.39 43,237 +1.14(+3.05%)
Apr 05, 2002 37.33 37.56 36.79 37.25 40,751 +0.02(+0.05%)
Apr 04, 2002 37.00 37.65 36.77 37.24 51,452 -0.62(-1.64%)
Apr 03, 2002 37.91 37.95 36.87 37.86 93,393 -0.31(-0.82%)
Apr 02, 2002 37.28 38.85 37.28 38.17 104,419 +0.67(+1.78%)
Apr 01, 2002 37.10 37.64 36.91 37.50 32,212 -0.39(-1.03%)
Mar 29, 2002 36.63 38.02 36.54 37.89 71,774 +0.00(+0.00%)
Mar 28, 2002 36.63 38.02 36.54 37.89 71,774 +1.12(+3.04%)
Mar 27, 2002 33.95 36.91 33.88 36.77 85,070 +3.28(+9.81%)
Mar 26, 2002 34.23 34.74 33.19 33.49 70,045 -0.60(-1.76%)
Mar 25, 2002 35.34 35.34 33.86 34.09 58,154 -1.19(-3.38%)
Mar 22, 2002 37.79 37.88 35.27 35.28 64,099 -2.51(-6.63%)
Mar 21, 2002 36.73 38.07 36.38 37.79 90,150 +0.93(+2.51%)
Mar 20, 2002 36.13 36.91 35.89 36.87 80,422 +0.40(+1.09%)
Mar 19, 2002 35.02 36.50 35.02 36.47 25,834 +1.59(+4.56%)
Mar 18, 2002 35.15 35.43 34.60 34.88 54,047 -0.41(-1.15%)
Mar 15, 2002 34.46 36.08 34.46 35.28 60,857 +0.34(+0.98%)
Mar 14, 2002 35.11 35.11 34.51 34.94 118,903 -0.06(-0.16%)
Mar 13, 2002 35.99 35.99 34.92 35.00 17,835 -0.92(-2.55%)
Mar 12, 2002 35.82 36.08 35.76 35.91 28,320 -0.14(-0.39%)
Mar 11, 2002 35.80 36.08 35.80 36.05 33,617 +0.20(+0.57%)
Mar 08, 2002 36.22 36.31 35.39 35.85 38,589 -0.25(-0.69%)
Mar 07, 2002 36.73 37.02 36.10 36.10 32,428 -0.58(-1.59%)
Mar 06, 2002 36.82 36.85 36.36 36.68 20,754 -0.32(-0.88%)
Mar 05, 2002 36.59 37.28 36.59 37.00 42,481 +0.36(+0.98%)
Mar 04, 2002 36.46 36.73 36.26 36.64 113,066 +0.09(+0.25%)
Mar 01, 2002 36.50 36.96 36.26 36.55 30,698 +0.01(+0.03%)
Feb 28, 2002 35.62 36.54 35.52 36.54 66,369 +0.97(+2.73%)
Feb 27, 2002 35.15 35.57 35.02 35.57 15,349 +0.60(+1.72%)
Feb 26, 2002 35.80 35.80 34.89 34.97 119,011 -0.83(-2.33%)
Feb 25, 2002 34.83 35.85 34.83 35.80 28,536 +0.86(+2.46%)
Feb 22, 2002 33.44 34.94 33.44 34.94 43,345 +1.59(+4.77%)
Feb 21, 2002 32.98 33.54 32.84 33.35 48,102 +0.37(+1.12%)
Feb 20, 2002 33.12 33.12 32.84 32.98 31,779 -0.13(-0.39%)
Feb 19, 2002 34.18 34.18 32.98 33.11 63,775 -1.07(-3.14%)
Feb 18, 2002 33.30 34.18 32.93 34.18 44,967 +0.00(+0.00%)
Feb 15, 2002 33.30 34.18 32.93 34.18 44,967 +0.97(+2.92%)
Feb 14, 2002 32.84 33.35 32.66 33.21 24,105 +0.56(+1.70%)
Feb 13, 2002 32.50 32.70 32.33 32.66 25,834 +0.18(+0.57%)
Feb 12, 2002 32.98 32.98 32.29 32.47 47,885 -0.65(-1.96%)
Feb 11, 2002 31.11 33.22 31.10 33.12 53,290 +2.11(+6.80%)
Feb 08, 2002 30.45 31.17 30.45 31.01 23,132 +0.55(+1.82%)
Feb 07, 2002 30.44 30.70 30.35 30.45 39,346 +0.02(+0.06%)
Feb 06, 2002 30.48 30.49 30.16 30.44 18,159 +0.09(+0.31%)
Feb 05, 2002 30.16 30.34 29.56 30.34 19,348 +0.00(+0.00%)
Feb 04, 2002 30.99 31.69 30.34 30.34 34,914 -1.34(-4.23%)
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.