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, 2003 35.11 35.25 34.65 34.80 112,526 -0.44(-1.26%)
Apr 29, 2003 35.43 35.61 34.88 35.25 221,593 -0.10(-0.29%)
Apr 28, 2003 35.18 35.60 35.18 35.35 124,524 +0.08(+0.24%)
Apr 25, 2003 35.85 35.85 35.04 35.27 239,861 -0.67(-1.85%)
Apr 24, 2003 36.09 36.09 35.78 35.93 69,612 -0.16(-0.44%)
Apr 23, 2003 36.13 36.31 35.91 36.09 167,546 +0.06(+0.15%)
Apr 22, 2003 34.32 36.36 34.09 36.03 165,708 +1.66(+4.82%)
Apr 21, 2003 32.75 34.58 32.55 34.38 105,608 +2.06(+6.38%)
Apr 17, 2003 32.29 32.33 32.01 32.31 36,427 +0.12(+0.37%)
Apr 16, 2003 32.28 32.32 32.10 32.19 36,535 -0.18(-0.54%)
Apr 15, 2003 32.12 32.51 31.92 32.37 75,233 +0.25(+0.78%)
Apr 14, 2003 31.93 32.19 31.78 32.12 73,720 +0.19(+0.61%)
Apr 11, 2003 31.78 31.93 31.44 31.93 45,940 +0.15(+0.47%)
Apr 10, 2003 31.36 31.78 31.27 31.78 39,670 +0.41(+1.30%)
Apr 09, 2003 31.36 31.69 31.23 31.37 26,915 -0.04(-0.12%)
Apr 08, 2003 31.79 31.79 31.32 31.41 71,450 -0.38(-1.19%)
Apr 07, 2003 31.06 32.01 31.06 31.79 69,072 +0.74(+2.38%)
Apr 04, 2003 31.41 31.45 30.85 31.05 93,285 -0.41(-1.29%)
Apr 03, 2003 31.22 31.63 30.92 31.45 67,667 +0.37(+1.19%)
Apr 02, 2003 30.99 31.54 30.99 31.08 91,447 +0.18(+0.60%)
Apr 01, 2003 30.34 30.90 30.21 30.90 38,157 +0.51(+1.67%)
Mar 31, 2003 31.04 31.04 29.88 30.39 59,127 -0.74(-2.38%)
Mar 28, 2003 30.36 31.13 30.36 31.13 23,672 +0.77(+2.53%)
Mar 27, 2003 30.08 30.53 29.65 30.36 37,400 +0.10(+0.34%)
Mar 26, 2003 31.15 31.20 30.25 30.26 33,725 -0.93(-3.00%)
Mar 25, 2003 30.35 31.35 30.35 31.20 44,859 +0.84(+2.77%)
Mar 24, 2003 30.71 30.81 30.19 30.35 39,454 -0.55(-1.77%)
Mar 21, 2003 31.53 31.58 30.56 30.90 55,776 -0.40(-1.27%)
Mar 20, 2003 30.47 31.37 30.45 31.30 33,725 +0.73(+2.39%)
Mar 19, 2003 30.58 30.76 30.34 30.57 42,913 -0.01(-0.03%)
Mar 18, 2003 29.28 30.62 29.23 30.58 48,102 +1.30(+4.42%)
Mar 17, 2003 29.14 29.28 28.77 29.28 52,750 +0.06(+0.22%)
Mar 14, 2003 29.28 29.31 29.07 29.22 34,806 -0.06(-0.22%)
Mar 13, 2003 29.32 29.33 28.42 29.28 136,307 +0.15(+0.51%)
Mar 12, 2003 30.44 30.44 29.09 29.13 108,418 -1.40(-4.58%)
Mar 11, 2003 30.62 30.72 30.47 30.53 52,425 -0.15(-0.48%)
Mar 10, 2003 30.62 30.81 30.62 30.68 41,075 +0.00(+0.00%)
Mar 07, 2003 31.01 31.22 30.46 30.68 43,994 -0.43(-1.37%)
Mar 06, 2003 30.71 31.10 30.48 31.10 34,806 +0.32(+1.05%)
Mar 05, 2003 31.34 31.34 30.76 30.78 37,724 -0.56(-1.80%)
Mar 04, 2003 31.50 31.50 30.76 31.34 91,015 -0.23(-0.73%)
Mar 03, 2003 32.56 32.70 31.27 31.57 199,109 -1.04(-3.18%)
Feb 28, 2003 32.52 32.70 32.52 32.61 37,292 +0.02(+0.06%)
Feb 27, 2003 32.73 32.94 32.56 32.59 62,370 -0.23(-0.70%)
Feb 26, 2003 32.98 33.03 32.75 32.82 35,779 -0.25(-0.75%)
Feb 25, 2003 32.19 33.21 32.19 33.07 125,173 +0.77(+2.38%)
Feb 24, 2003 32.11 32.43 31.97 32.31 93,609 +0.19(+0.61%)
Feb 21, 2003 31.47 32.52 31.37 32.11 59,884 +0.73(+2.33%)
Feb 20, 2003 31.47 31.50 31.36 31.38 30,158 -0.12(-0.38%)
Feb 19, 2003 31.27 31.87 30.90 31.50 147,765 +0.28(+0.89%)
Feb 18, 2003 30.67 31.36 30.42 31.22 71,558 +0.42(+1.35%)
Feb 14, 2003 30.25 30.81 30.24 30.81 48,210 +0.46(+1.52%)
Feb 13, 2003 30.39 30.39 30.04 30.34 49,399 -0.14(-0.46%)
Feb 12, 2003 30.31 30.48 30.31 30.48 35,887 +0.18(+0.58%)
Feb 11, 2003 30.07 30.36 30.07 30.31 36,211 +0.10(+0.34%)
Feb 10, 2003 30.53 30.69 30.11 30.21 33,941 -0.32(-1.06%)
Feb 07, 2003 30.53 30.66 30.52 30.53 48,318 -0.06(-0.18%)
Feb 06, 2003 30.25 30.71 29.79 30.58 95,663 +0.10(+0.33%)
Feb 05, 2003 30.07 30.53 30.07 30.48 47,021 +0.33(+1.10%)
Feb 04, 2003 29.56 30.16 29.48 30.15 23,996 +0.55(+1.84%)
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.