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 (%)
Aug 31, 2015 26.07 27.48 25.01 27.27 611,905 +0.83(+3.12%)
Aug 28, 2015 24.26 27.25 24.26 26.45 738,214 +1.78(+7.22%)
Aug 27, 2015 24.15 25.58 23.91 24.67 482,322 +1.01(+4.29%)
Aug 26, 2015 24.02 24.28 23.28 23.65 784,416 +0.24(+1.02%)
Aug 25, 2015 24.44 24.68 23.38 23.42 767,947 +0.01(+0.04%)
Aug 24, 2015 22.98 24.50 22.08 23.41 1,147,115 -0.87(-3.57%)
Aug 21, 2015 24.72 25.82 24.18 24.27 890,482 -0.57(-2.28%)
Aug 20, 2015 26.10 26.26 24.65 24.84 808,146 -1.36(-5.20%)
Aug 19, 2015 28.30 28.64 26.08 26.20 767,112 -2.21(-7.77%)
Aug 18, 2015 29.20 29.41 27.79 28.41 762,016 -0.76(-2.59%)
Aug 17, 2015 30.00 30.00 28.47 29.16 699,844 -0.82(-2.72%)
Aug 14, 2015 31.45 32.08 29.92 29.98 330,431 -1.31(-4.20%)
Aug 13, 2015 34.06 34.06 31.13 31.29 545,206 -3.27(-9.47%)
Aug 12, 2015 32.85 34.74 32.02 34.57 783,622 +1.78(+5.43%)
Aug 11, 2015 32.67 32.94 31.39 32.79 518,946 -0.29(-0.87%)
Aug 10, 2015 30.53 33.11 30.37 33.07 654,932 +2.55(+8.34%)
Aug 07, 2015 31.05 32.21 30.29 30.53 637,589 -1.02(-3.25%)
Aug 06, 2015 30.56 31.87 30.35 31.55 798,296 +0.99(+3.26%)
Aug 05, 2015 31.12 32.33 30.38 30.56 546,201 -0.09(-0.29%)
Aug 04, 2015 31.16 31.85 30.54 30.65 813,505 -0.22(-0.71%)
Aug 03, 2015 32.11 32.89 30.78 30.87 1,000,286 -1.81(-5.54%)
Jul 31, 2015 36.46 36.51 32.64 32.68 1,306,100 -4.15(-11.26%)
Jul 30, 2015 34.81 38.36 32.13 36.82 2,028,022 +2.30(+6.65%)
Jul 29, 2015 33.13 36.17 32.76 34.53 1,697,624 +1.15(+3.45%)
Jul 28, 2015 31.98 33.68 31.59 33.38 703,383 +1.62(+5.09%)
Jul 27, 2015 32.64 33.41 30.85 31.76 1,013,465 -1.35(-4.07%)
Jul 24, 2015 34.58 35.41 32.89 33.11 769,936 -1.62(-4.66%)
Jul 23, 2015 33.82 34.98 33.08 34.72 595,383 +1.33(+3.98%)
Jul 22, 2015 33.23 33.49 32.33 33.40 762,998 -0.14(-0.41%)
Jul 21, 2015 34.42 34.63 33.43 33.53 917,539 -0.93(-2.70%)
Jul 20, 2015 35.10 35.28 33.90 34.47 699,441 -0.72(-2.06%)
Jul 17, 2015 35.59 35.61 34.56 35.19 714,491 -0.51(-1.42%)
Jul 16, 2015 35.96 36.50 35.34 35.70 412,053 -0.02(-0.06%)
Jul 15, 2015 37.11 37.18 35.43 35.72 480,429 -1.64(-4.38%)
Jul 14, 2015 36.07 38.26 35.84 37.35 527,403 +1.26(+3.49%)
Jul 13, 2015 35.46 36.61 34.96 36.09 572,607 +0.64(+1.82%)
Jul 10, 2015 36.14 36.60 34.72 35.45 426,042 -0.45(-1.24%)
Jul 09, 2015 36.24 36.66 35.60 35.90 355,560 +0.20(+0.56%)
Jul 08, 2015 38.06 38.67 35.51 35.70 536,104 -2.86(-7.41%)
Jul 07, 2015 37.40 38.66 35.69 38.55 567,475 +1.09(+2.91%)
Jul 06, 2015 37.85 38.19 37.10 37.46 496,871 -1.01(-2.63%)
Jul 02, 2015 39.06 38.47 38.47 38.47 270,605 -0.26(-0.67%)
Jul 01, 2015 41.24 41.53 38.36 38.73 715,911 -2.56(-6.20%)
Jun 30, 2015 42.38 42.70 40.92 41.29 478,133 -0.68(-1.63%)
Jun 29, 2015 42.13 42.91 41.68 41.98 256,394 -0.80(-1.88%)
Jun 26, 2015 43.83 43.83 42.26 42.78 838,188 -1.04(-2.38%)
Jun 25, 2015 44.66 45.24 43.70 43.82 317,367 -0.45(-1.01%)
Jun 24, 2015 45.12 45.79 44.09 44.27 284,595 -1.01(-2.23%)
Jun 23, 2015 43.84 46.17 42.98 45.28 544,023 +1.45(+3.30%)
Jun 22, 2015 43.04 44.77 42.25 43.83 608,720 +1.04(+2.43%)
Jun 19, 2015 44.08 44.12 42.61 42.79 674,292 -1.15(-2.62%)
Jun 18, 2015 44.66 44.66 42.87 43.94 446,193 -0.70(-1.58%)
Jun 17, 2015 45.72 46.12 43.90 44.64 380,896 -0.09(-0.20%)
Jun 16, 2015 45.62 45.62 43.70 44.73 371,591 -0.39(-0.86%)
Jun 15, 2015 44.52 45.31 43.62 45.12 453,406 -0.03(-0.07%)
Jun 12, 2015 44.65 45.75 43.84 45.15 400,322 +0.22(+0.49%)
Jun 11, 2015 45.52 46.08 44.62 44.93 451,853 -0.69(-1.52%)
Jun 10, 2015 46.14 46.66 44.70 45.63 513,719 +0.23(+0.50%)
Jun 09, 2015 45.04 45.94 44.64 45.40 375,665 +0.85(+1.91%)
Jun 08, 2015 44.31 45.25 43.42 44.54 453,013 -0.02(-0.04%)
Jun 05, 2015 44.26 45.63 43.85 44.56 362,400 +0.07(+0.16%)
Jun 04, 2015 43.58 45.14 42.75 44.49 695,800 +0.74(+1.70%)
Jun 03, 2015 43.38 44.21 42.78 43.75 540,696 +0.42(+0.96%)
Jun 02, 2015 42.69 43.83 42.41 43.33 509,435 +1.01(+2.39%)
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.