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 30, 2002 32.75 33.20 32.65 32.80 12,500 +0.02(+0.06%)
Aug 29, 2002 33.15 33.20 32.63 32.78 10,400 -0.49(-1.47%)
Aug 28, 2002 33.82 33.82 33.25 33.27 17,000 -0.55(-1.63%)
Aug 27, 2002 34.70 34.84 33.82 33.82 15,900 -0.98(-2.82%)
Aug 26, 2002 34.40 34.80 34.10 34.80 10,200 +0.45(+1.31%)
Aug 23, 2002 35.00 35.00 34.35 34.35 8,500 -0.80(-2.28%)
Aug 22, 2002 34.65 35.15 34.65 35.15 18,800 +0.50(+1.44%)
Aug 21, 2002 34.44 34.65 34.00 34.65 12,300 +0.25(+0.73%)
Aug 20, 2002 35.49 35.49 34.27 34.40 17,100 -0.85(-2.41%)
Aug 16, 2002 35.80 35.80 35.12 35.25 12,800 -0.60(-1.67%)
Aug 15, 2002 35.00 35.85 34.90 35.85 23,500 +0.89(+2.55%)
Aug 14, 2002 33.90 34.45 33.75 34.96 17,100 +0.96(+2.82%)
Aug 13, 2002 34.58 35.15 34.00 34.00 12,700 -0.68(-1.96%)
Aug 12, 2002 34.20 34.74 33.44 34.68 22,000 +2.28(+7.04%)
Aug 07, 2002 33.30 33.30 31.50 32.40 33,600 -0.50(-1.52%)
Aug 06, 2002 29.60 32.97 29.60 32.90 52,500 +3.10(+10.40%)
Aug 05, 2002 31.70 32.00 29.80 29.80 70,600 -2.10(-6.58%)
Aug 02, 2002 32.45 32.45 31.60 31.90 16,800 -0.80(-2.45%)
Aug 01, 2002 33.59 33.77 32.52 32.70 15,500 -0.80(-2.39%)
Jul 31, 2002 35.30 35.30 33.50 33.50 25,700 -2.10(-5.90%)
Jul 30, 2002 35.80 36.30 34.89 35.60 21,600 -0.40(-1.11%)
Jul 29, 2002 33.40 36.00 33.40 36.00 50,300 +1.80(+5.26%)
Jul 26, 2002 33.85 34.29 33.71 34.20 35,800 +0.60(+1.79%)
Jul 25, 2002 32.80 34.19 32.80 33.60 91,900 +0.10(+0.30%)
Jul 24, 2002 33.45 33.50 32.81 33.50 55,600 -0.16(-0.48%)
Jul 23, 2002 34.00 34.25 33.65 33.66 63,700 -0.26(-0.77%)
Jul 22, 2002 34.10 34.10 33.61 33.92 51,500 -0.07(-0.21%)
Jul 19, 2002 33.95 34.35 33.11 33.99 63,100 -0.91(-2.61%)
Jul 17, 2002 34.30 34.90 33.80 34.90 36,000 +0.16(+0.46%)
Jul 12, 2002 34.75 35.23 34.40 34.74 10,000 +0.04(+0.12%)
Jul 11, 2002 35.25 35.25 34.20 34.70 60,400 -0.55(-1.56%)
Jul 10, 2002 35.50 35.65 35.09 35.25 19,400 -0.40(-1.12%)
Jul 09, 2002 35.60 35.65 35.60 35.65 18,200 -0.10(-0.28%)
Jul 08, 2002 36.40 36.40 35.75 35.75 46,200 -0.70(-1.92%)
Jul 05, 2002 36.50 36.70 36.40 36.45 9,200 -0.25(-0.68%)
Jul 04, 2002 36.60 37.00 36.50 36.70 23,100 +0.00(+0.00%)
Jul 03, 2002 36.60 37.00 36.50 36.70 23,100 -0.15(-0.41%)
Jul 02, 2002 36.50 36.99 36.50 36.85 35,100 +0.38(+1.04%)
Jul 01, 2002 37.00 37.00 36.47 36.47 29,800 -0.48(-1.30%)
Jun 28, 2002 36.00 37.30 36.00 36.95 91,200 +0.50(+1.37%)
Jun 27, 2002 35.18 36.45 35.18 36.45 42,600 +1.27(+3.61%)
Jun 26, 2002 35.55 35.69 35.00 35.18 23,400 -0.57(-1.59%)
Jun 25, 2002 35.80 36.80 35.70 35.75 21,700 +1.25(+3.62%)
Jun 21, 2002 35.20 35.20 34.50 34.50 45,900 -0.60(-1.71%)
Jun 20, 2002 34.65 35.25 34.65 35.10 18,500 +0.58(+1.68%)
Jun 19, 2002 34.60 35.15 34.52 34.52 22,300 -0.29(-0.83%)
Jun 18, 2002 35.50 36.00 34.80 34.81 15,500 -0.49(-1.39%)
Jun 17, 2002 34.75 35.50 34.75 35.30 10,000 +0.52(+1.50%)
Jun 14, 2002 34.55 34.99 34.50 34.78 23,900 +0.19(+0.55%)
Jun 12, 2002 34.31 34.85 34.16 34.59 25,000 +0.20(+0.58%)
Jun 11, 2002 34.40 34.49 34.39 34.39 26,000 -0.01(-0.03%)
Jun 10, 2002 33.85 34.70 33.85 34.40 88,000 +0.55(+1.62%)
Jun 07, 2002 33.20 33.97 33.15 33.85 34,700 +0.60(+1.80%)
Jun 06, 2002 34.33 34.40 33.25 33.25 36,500 -1.08(-3.15%)
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.