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 28, 2003 35.15 35.35 35.15 35.25 34,500 +0.02(+0.06%)
Feb 27, 2003 35.38 35.61 35.20 35.23 57,700 -0.25(-0.70%)
Feb 26, 2003 35.65 35.70 35.40 35.48 33,100 -0.27(-0.76%)
Feb 25, 2003 34.80 35.90 34.80 35.75 115,800 +0.83(+2.38%)
Feb 24, 2003 34.71 35.06 34.56 34.92 86,600 +0.21(+0.61%)
Feb 21, 2003 34.02 35.15 33.91 34.71 55,400 +0.79(+2.33%)
Feb 20, 2003 34.02 34.05 33.90 33.92 27,900 -0.13(-0.38%)
Feb 19, 2003 33.80 34.45 33.40 34.05 136,700 +0.30(+0.89%)
Feb 18, 2003 33.15 33.90 32.88 33.75 66,200 +0.45(+1.35%)
Feb 14, 2003 32.70 33.30 32.69 33.30 44,600 +0.50(+1.52%)
Feb 13, 2003 32.85 32.85 32.47 32.80 45,700 -0.15(-0.46%)
Feb 12, 2003 32.76 32.95 32.76 32.95 33,200 +0.19(+0.58%)
Feb 11, 2003 32.50 32.82 32.50 32.76 33,500 +0.11(+0.34%)
Feb 10, 2003 33.00 33.17 32.55 32.65 31,400 -0.35(-1.06%)
Feb 07, 2003 33.00 33.14 32.99 33.00 44,700 -0.06(-0.18%)
Feb 06, 2003 32.70 33.20 32.20 33.06 88,500 +0.11(+0.33%)
Feb 05, 2003 32.50 33.00 32.50 32.95 43,500 +0.36(+1.10%)
Feb 04, 2003 31.95 32.60 31.87 32.59 22,200 +0.59(+1.84%)
Feb 03, 2003 31.85 32.20 31.60 32.00 46,400 +0.05(+0.16%)
Jan 31, 2003 31.91 32.02 31.75 31.95 39,100 +0.05(+0.16%)
Jan 30, 2003 31.95 32.10 31.70 31.90 68,600 -0.02(-0.06%)
Jan 29, 2003 31.50 31.93 31.50 31.92 17,600 +0.32(+1.01%)
Jan 28, 2003 31.85 31.86 31.40 31.60 60,300 -0.29(-0.91%)
Jan 27, 2003 32.34 32.34 31.83 31.89 48,700 -0.44(-1.36%)
Jan 24, 2003 32.61 32.73 32.33 32.33 47,900 -0.38(-1.16%)
Jan 23, 2003 32.69 32.80 32.64 32.71 65,000 +0.02(+0.06%)
Jan 22, 2003 32.95 32.95 32.58 32.69 50,700 -0.31(-0.94%)
Jan 21, 2003 32.73 32.93 32.25 33.00 64,700 +0.26(+0.79%)
Jan 17, 2003 33.15 33.20 32.70 32.74 16,600 -0.47(-1.42%)
Jan 16, 2003 33.30 33.30 33.10 33.21 20,700 -0.19(-0.57%)
Jan 15, 2003 32.70 33.40 32.35 33.40 86,400 +0.65(+1.98%)
Jan 14, 2003 32.60 32.79 32.60 32.75 51,400 +0.14(+0.43%)
Jan 13, 2003 32.97 32.97 32.61 32.61 25,000 -0.40(-1.21%)
Jan 10, 2003 33.32 33.32 33.00 33.01 43,400 -0.28(-0.84%)
Jan 09, 2003 32.91 33.40 32.91 33.29 48,400 +0.39(+1.19%)
Jan 08, 2003 32.55 33.15 32.51 32.90 81,900 +0.50(+1.54%)
Jan 07, 2003 33.05 33.05 32.21 32.40 57,600 -0.72(-2.17%)
Jan 06, 2003 33.50 33.68 33.11 33.12 18,200 -0.35(-1.05%)
Jan 03, 2003 33.77 33.77 33.31 33.47 44,500 -0.30(-0.89%)
Jan 02, 2003 33.80 33.80 33.55 33.77 28,200 +0.07(+0.21%)
Dec 31, 2002 34.00 34.04 33.60 33.70 78,100 -0.31(-0.91%)
Dec 30, 2002 34.56 34.57 33.78 34.01 71,500 -0.59(-1.71%)
Dec 27, 2002 34.80 34.85 34.60 34.60 17,400 -0.26(-0.75%)
Dec 26, 2002 35.02 35.08 34.80 34.86 34,200 -0.16(-0.46%)
Dec 24, 2002 35.44 35.45 35.01 35.02 9,900 -0.52(-1.46%)
Dec 23, 2002 35.00 35.54 35.00 35.54 29,100 +0.44(+1.25%)
Dec 20, 2002 34.70 35.15 34.65 35.10 34,800 +0.41(+1.18%)
Dec 19, 2002 34.60 34.80 34.59 34.69 28,600 +0.09(+0.26%)
Dec 18, 2002 34.85 34.86 34.50 34.60 33,900 -0.26(-0.75%)
Dec 17, 2002 34.75 35.00 34.74 34.86 18,000 +0.06(+0.17%)
Dec 16, 2002 34.70 34.90 34.50 34.80 32,100 +0.20(+0.58%)
Dec 13, 2002 34.80 34.80 34.54 34.60 13,100 -0.35(-1.00%)
Dec 12, 2002 34.20 35.00 34.13 34.95 19,300 +0.81(+2.37%)
Dec 11, 2002 34.35 34.55 34.00 34.14 14,400 -0.21(-0.61%)
Dec 10, 2002 34.06 34.35 33.99 34.35 44,300 +0.29(+0.85%)
Dec 09, 2002 34.00 34.37 34.00 34.06 38,800 -0.09(-0.26%)
Dec 06, 2002 33.90 34.20 33.55 34.15 24,100 +0.11(+0.32%)
Dec 05, 2002 34.25 34.29 33.73 34.04 34,700 -0.26(-0.76%)
Dec 04, 2002 34.00 34.45 33.95 34.30 134,500 +0.23(+0.68%)
Dec 03, 2002 33.60 34.38 33.60 34.07 46,700 +0.32(+0.95%)
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.