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 (%)
Dec 31, 2015 17.22 17.20 17.20 17.20 668,200 -0.11(-0.64%)
Dec 30, 2015 17.09 18.04 17.09 17.31 372,900 -0.33(-1.87%)
Dec 29, 2015 18.09 18.22 16.92 17.64 397,464 +0.17(+0.97%)
Dec 28, 2015 18.01 18.18 17.40 17.47 577,207 -0.94(-5.11%)
Dec 24, 2015 18.81 18.41 18.41 18.41 331,000 -0.42(-2.23%)
Dec 23, 2015 17.43 18.95 17.21 18.83 826,994 +1.80(+10.57%)
Dec 22, 2015 16.08 17.31 15.96 17.03 533,339 +0.96(+5.97%)
Dec 21, 2015 15.54 16.16 14.77 16.07 706,728 +0.58(+3.74%)
Dec 18, 2015 15.40 15.87 15.38 15.49 1,021,014 +0.09(+0.58%)
Dec 17, 2015 16.13 16.46 15.34 15.40 710,172 -0.90(-5.52%)
Dec 16, 2015 16.73 17.14 16.15 16.30 375,012 -0.43(-2.57%)
Dec 15, 2015 16.30 17.11 15.98 16.73 581,514 +0.63(+3.91%)
Dec 14, 2015 16.06 16.66 15.72 16.10 657,343 -0.22(-1.35%)
Dec 11, 2015 16.85 17.27 16.21 16.32 414,955 -0.84(-4.90%)
Dec 10, 2015 16.80 17.56 16.76 17.16 452,011 +0.19(+1.12%)
Dec 09, 2015 16.39 17.11 16.18 16.97 521,154 +0.85(+5.27%)
Dec 08, 2015 15.96 17.00 15.90 16.12 429,692 -0.25(-1.53%)
Dec 07, 2015 16.53 16.70 15.32 16.37 426,631 -0.56(-3.31%)
Dec 04, 2015 17.61 17.85 16.81 16.93 654,092 -1.30(-7.13%)
Dec 03, 2015 18.39 19.24 17.68 18.23 497,367 -0.02(-0.11%)
Dec 02, 2015 18.40 19.00 17.53 18.25 386,208 -0.44(-2.35%)
Dec 01, 2015 18.72 18.97 18.32 18.69 357,260 +0.05(+0.27%)
Nov 30, 2015 17.75 19.14 17.75 18.64 686,937 +1.27(+7.31%)
Nov 27, 2015 18.65 18.68 17.26 17.37 249,012 -1.46(-7.75%)
Nov 25, 2015 18.12 18.83 18.83 18.83 416,700 +0.33(+1.78%)
Nov 24, 2015 16.89 18.96 16.89 18.50 562,500 +1.78(+10.65%)
Nov 23, 2015 16.03 16.92 15.80 16.72 428,437 +0.54(+3.34%)
Nov 20, 2015 16.74 16.92 16.07 16.18 328,510 -0.54(-3.23%)
Nov 19, 2015 17.43 17.57 16.61 16.72 336,465 -0.89(-5.05%)
Nov 18, 2015 17.18 17.62 16.40 17.61 390,105 +0.67(+3.96%)
Nov 17, 2015 18.20 18.26 16.83 16.94 442,064 -1.31(-7.18%)
Nov 16, 2015 17.82 18.84 17.58 18.25 513,985 +0.45(+2.53%)
Nov 13, 2015 17.22 18.10 16.88 17.80 273,485 +0.40(+2.30%)
Nov 12, 2015 17.59 18.47 17.32 17.40 554,932 -0.69(-3.81%)
Nov 11, 2015 19.36 19.36 17.26 18.09 339,476 -1.30(-6.70%)
Nov 10, 2015 19.31 19.95 19.07 19.39 324,323 -0.10(-0.51%)
Nov 09, 2015 19.69 20.23 18.93 19.49 355,216 -0.23(-1.17%)
Nov 06, 2015 19.08 20.27 18.84 19.72 336,317 +0.41(+2.12%)
Nov 05, 2015 19.86 20.28 19.13 19.31 303,696 -0.70(-3.50%)
Nov 04, 2015 19.70 20.26 19.24 20.01 437,143 +0.26(+1.32%)
Nov 03, 2015 18.14 20.06 18.00 19.75 612,634 +1.71(+9.48%)
Nov 02, 2015 17.28 18.38 16.94 18.04 489,383 +0.52(+2.97%)
Oct 30, 2015 17.56 17.96 15.97 17.52 1,083,668 -0.47(-2.61%)
Oct 29, 2015 19.16 20.50 17.11 17.99 1,188,447 -0.81(-4.31%)
Oct 28, 2015 15.98 19.34 15.65 18.80 1,390,019 +3.00(+19.02%)
Oct 27, 2015 16.02 16.68 15.43 15.80 990,483 -0.53(-3.23%)
Oct 26, 2015 18.32 18.75 16.00 16.32 1,658,442 -2.18(-11.77%)
Oct 23, 2015 19.56 19.68 17.49 18.50 1,381,293 -1.57(-7.83%)
Oct 22, 2015 20.46 21.09 19.66 20.07 729,469 +0.04(+0.20%)
Oct 21, 2015 20.35 20.55 19.89 20.03 685,820 -0.67(-3.22%)
Oct 20, 2015 19.46 20.87 19.45 20.70 702,202 +1.18(+6.07%)
Oct 19, 2015 20.56 20.86 19.34 19.52 776,544 -1.43(-6.84%)
Oct 16, 2015 21.65 21.65 20.59 20.95 625,889 -0.67(-3.08%)
Oct 15, 2015 21.87 22.43 21.13 21.61 732,586 -0.62(-2.77%)
Oct 14, 2015 22.00 22.60 21.34 22.23 371,364 +0.17(+0.77%)
Oct 13, 2015 22.39 23.46 21.98 22.06 334,153 -0.80(-3.48%)
Oct 12, 2015 24.51 24.71 22.15 22.86 493,928 -1.52(-6.24%)
Oct 09, 2015 24.63 25.28 23.81 24.38 573,894 -0.23(-0.93%)
Oct 08, 2015 23.33 25.14 22.58 24.61 858,655 +1.24(+5.32%)
Oct 07, 2015 23.64 25.48 22.41 23.37 555,662 +0.07(+0.30%)
Oct 06, 2015 21.17 23.57 20.65 23.30 733,357 +2.38(+11.36%)
Oct 05, 2015 20.00 21.39 19.90 20.92 603,593 +1.17(+5.94%)
Oct 02, 2015 18.15 19.75 17.68 19.75 645,737 +1.40(+7.65%)
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.