Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.11	43.38	41.80	42.65	610,763	+0.46(+1.09%)
May 28, 2015	38.91	42.49	38.60	42.19	933,998	+2.96(+7.55%)
May 27, 2015	38.42	39.30	37.82	39.23	408,498	+0.58(+1.50%)
May 26, 2015	39.34	39.68	38.42	38.65	302,657	-1.03(-2.60%)
May 22, 2015	40.25	39.68	39.68	39.68	252,300	-1.06(-2.60%)
May 21, 2015	40.11	41.27	39.70	40.74	471,322	+1.08(+2.72%)
May 20, 2015	39.93	40.45	38.44	39.66	373,754	+0.10(+0.25%)
May 19, 2015	41.61	42.18	38.63	39.56	1,013,862	-2.64(-6.26%)
May 18, 2015	43.48	43.66	41.71	42.20	937,803	-1.55(-3.54%)
May 15, 2015	43.62	44.80	42.73	43.75	759,141	-0.23(-0.52%)
May 14, 2015	43.88	44.50	41.76	43.98	997,171	+0.32(+0.73%)
May 13, 2015	44.06	44.35	42.49	43.66	1,033,951	+0.12(+0.28%)
May 12, 2015	43.41	43.59	41.58	43.54	545,857	+0.45(+1.04%)
May 11, 2015	43.61	44.17	41.84	43.09	552,789	-0.68(-1.55%)
May 08, 2015	43.50	43.97	41.50	43.77	464,974	+0.76(+1.77%)
May 07, 2015	43.89	44.39	40.82	43.01	542,518	-1.38(-3.11%)
May 06, 2015	43.83	44.60	43.00	44.39	908,805	+1.05(+2.42%)
May 05, 2015	42.05	44.37	42.05	43.34	994,853	+1.83(+4.41%)
May 04, 2015	43.89	44.20	40.97	41.51	595,777	-2.48(-5.64%)
May 01, 2015	44.00	44.85	39.95	43.99	1,398,995	-0.24(-0.54%)
Apr 30, 2015	34.68	44.85	34.68	44.23	2,384,586	+6.70(+17.85%)
Apr 29, 2015	33.80	38.13	33.59	37.53	1,095,900	+3.19(+9.29%)
Apr 28, 2015	33.76	34.43	33.16	34.34	355,224	+0.37(+1.09%)
Apr 27, 2015	31.69	35.50	31.25	33.97	1,111,499	+2.37(+7.50%)
Apr 24, 2015	32.55	33.19	30.90	31.60	601,769	-1.26(-3.83%)
Apr 23, 2015	33.81	34.06	32.75	32.86	478,529	-0.82(-2.43%)
Apr 22, 2015	33.69	34.40	32.91	33.68	547,395	-0.12(-0.36%)
Apr 21, 2015	36.58	36.84	33.01	33.80	856,268	-2.76(-7.55%)
Apr 20, 2015	39.21	39.21	36.35	36.56	780,674	-2.42(-6.21%)
Apr 17, 2015	40.00	40.06	37.91	38.98	866,791	-1.33(-3.30%)
Apr 16, 2015	39.20	41.40	38.21	40.31	1,070,457	+0.85(+2.15%)
Apr 15, 2015	34.83	40.43	34.49	39.46	1,643,095	+4.83(+13.95%)
Apr 14, 2015	32.45	34.73	32.35	34.63	720,488	+2.35(+7.28%)
Apr 13, 2015	32.03	32.72	31.51	32.28	400,987	+0.34(+1.06%)
Apr 10, 2015	31.19	32.10	30.89	31.94	517,387	+0.75(+2.40%)
Apr 09, 2015	30.24	31.44	30.24	31.19	431,721	+1.15(+3.83%)
Apr 08, 2015	30.70	31.06	29.50	30.04	1,155,176	-0.41(-1.35%)
Apr 07, 2015	31.21	31.74	30.28	30.45	758,226	-1.17(-3.70%)
Apr 06, 2015	30.42	32.35	30.09	31.62	704,607	+1.50(+4.98%)
Apr 02, 2015	30.41	30.12	30.12	30.12	731,300	-0.60(-1.95%)
Apr 01, 2015	30.62	31.22	30.16	30.72	705,559	+0.21(+0.69%)
Mar 31, 2015	29.74	31.40	29.63	30.51	856,918	+0.26(+0.86%)
Mar 30, 2015	30.08	30.82	29.35	30.25	678,947	+0.25(+0.83%)
Mar 27, 2015	30.31	30.55	29.40	30.00	654,744	-0.59(-1.93%)
Mar 26, 2015	30.81	32.60	30.30	30.59	1,085,332	-0.01(-0.03%)
Mar 25, 2015	31.45	31.58	30.50	30.60	643,049	-0.51(-1.64%)
Mar 24, 2015	32.27	32.52	30.55	31.11	683,185	-1.10(-3.42%)
Mar 23, 2015	31.92	33.23	31.90	32.21	736,980	+0.16(+0.50%)
Mar 20, 2015	32.11	32.51	31.52	32.05	678,250	+0.52(+1.65%)
Mar 19, 2015	31.88	32.11	31.20	31.53	617,140	-1.02(-3.13%)
Mar 18, 2015	30.99	32.90	30.16	32.55	1,553,100	+0.55(+1.72%)
Mar 17, 2015	32.29	33.09	31.86	32.00	861,770	-0.61(-1.87%)
Mar 16, 2015	34.26	34.26	32.28	32.61	1,285,757	-2.12(-6.10%)
Mar 13, 2015	34.36	35.20	33.77	34.73	868,131	-0.04(-0.12%)
Mar 12, 2015	35.05	35.23	34.18	34.77	789,728	-0.06(-0.17%)
Mar 11, 2015	34.85	35.49	33.29	34.83	560,088	+0.46(+1.34%)
Mar 10, 2015	35.54	36.23	34.32	34.37	827,166	-2.08(-5.71%)
Mar 09, 2015	36.02	37.14	35.23	36.45	612,802	+0.65(+1.82%)
Mar 06, 2015	37.12	37.50	35.78	35.80	518,199	-1.71(-4.56%)
Mar 05, 2015	36.80	37.58	36.00	37.51	484,353	+0.60(+1.63%)
Mar 04, 2015	36.89	37.12	35.30	36.91	410,019	+0.52(+1.43%)
Mar 03, 2015	36.14	37.17	35.84	36.39	389,061	+0.20(+0.55%)

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.

Carbo Ceramics (NY: CRR )

Historical Prices

Free News Feed