CARBO CERAMICS (NY: CRR)
13.86 USD  -2.09 (-13.10%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 15.01 15.21 12.53 13.86 2,688,470 -2.09(-13.10%)
Apr 27, 2016 16.35 16.50 15.64 15.95 643,132 -0.21(-1.30%)
Apr 26, 2016 16.06 16.34 15.71 16.16 314,098 +0.29(+1.83%)
Apr 25, 2016 16.32 16.60 15.70 15.87 349,858 -0.58(-3.53%)
Apr 22, 2016 15.91 16.58 15.65 16.45 578,182 +0.71(+4.51%)
Apr 21, 2016 16.85 16.85 14.57 15.74 1,075,365 -0.96(-5.75%)
Apr 20, 2016 16.10 16.94 16.07 16.70 462,258 +0.45(+2.77%)
Apr 19, 2016 16.17 17.07 16.10 16.25 914,197 +0.25(+1.56%)
Apr 18, 2016 14.90 16.24 14.66 16.00 424,236 +0.27(+1.72%)
Apr 15, 2016 15.49 15.99 15.08 15.73 392,389 -0.03(-0.19%)
Apr 14, 2016 15.85 15.89 15.15 15.76 554,804 +0.03(+0.19%)
Apr 13, 2016 14.97 16.09 14.77 15.73 581,729 +0.58(+3.83%)
Apr 12, 2016 14.24 15.32 13.99 15.15 570,560 +1.07(+7.60%)
Apr 11, 2016 14.60 14.66 14.07 14.08 321,863 -0.22(-1.54%)
Apr 08, 2016 14.19 14.81 14.09 14.30 457,377 +0.52(+3.77%)
Apr 07, 2016 13.92 14.56 13.56 13.78 473,537 -0.41(-2.89%)
Apr 06, 2016 14.01 14.53 13.60 14.19 436,902 +0.45(+3.28%)
Apr 05, 2016 13.93 14.19 13.60 13.74 428,633 -0.23(-1.65%)
Apr 04, 2016 13.82 14.22 13.60 13.97 562,709 +0.02(+0.14%)
Apr 01, 2016 14.00 14.24 13.35 13.95 715,107 -0.25(-1.76%)
Mar 31, 2016 15.06 15.33 14.19 14.20 717,930 -0.86(-5.71%)
Mar 30, 2016 15.35 15.89 14.53 15.06 587,381 +0.01(+0.07%)
Mar 29, 2016 14.18 15.24 14.05 15.05 486,310 +0.54(+3.72%)
Mar 28, 2016 15.02 15.12 14.11 14.51 782,319 -0.60(-3.97%)
Mar 24, 2016 15.11 15.11 15.11 0 +0.05(+0.33%)
Mar 23, 2016 15.65 15.93 14.98 15.06 569,446 -0.79(-4.98%)
Mar 22, 2016 16.61 16.70 15.81 15.85 700,658 -0.80(-4.80%)
Mar 21, 2016 16.23 16.81 15.78 16.65 849,117 +0.12(+0.73%)
Mar 18, 2016 18.97 18.97 15.50 16.53 3,523,961 -2.34(-12.40%)
Mar 17, 2016 19.03 19.26 18.11 18.87 547,021 +0.49(+2.67%)
Mar 16, 2016 18.73 19.09 18.01 18.38 614,534 +0.14(+0.77%)
Mar 15, 2016 19.90 20.15 17.92 18.24 819,031 -2.04(-10.06%)
Mar 14, 2016 20.93 21.37 19.90 20.28 701,961 -1.11(-5.19%)
Mar 11, 2016 20.02 22.26 19.81 21.39 900,940 +1.75(+8.91%)
Mar 10, 2016 19.57 19.70 18.91 19.64 371,121 -0.19(-0.96%)
Mar 09, 2016 20.80 20.95 19.12 19.83 489,881 -0.41(-2.03%)
Mar 08, 2016 23.36 23.78 20.20 20.24 695,915 -3.44(-14.53%)
Mar 07, 2016 21.07 24.20 21.07 23.68 944,918 +2.77(+13.25%)
Mar 04, 2016 20.72 20.90 20.00 20.91 823,644 +0.94(+4.71%)
Mar 03, 2016 19.69 20.48 19.69 19.97 942,741 -0.02(-0.10%)
Mar 02, 2016 19.45 20.17 18.71 19.99 601,365 +0.32(+1.63%)
Mar 01, 2016 20.56 20.57 19.07 19.67 597,560 -0.32(-1.60%)
Feb 29, 2016 18.46 20.33 18.29 19.99 1,151,733 +1.71(+9.35%)
Feb 26, 2016 18.29 19.20 17.89 18.28 473,837 +0.51(+2.87%)
Feb 25, 2016 18.39 16.82 17.77 404,657 -0.03(-0.17%)
Feb 24, 2016 16.82 17.96 16.42 17.80 448,126 +0.55(+3.19%)
Feb 23, 2016 18.80 19.28 17.12 17.25 395,907 -1.59(-8.44%)
Feb 22, 2016 18.78 19.62 18.39 18.84 386,147 +0.69(+3.80%)
Feb 19, 2016 17.94 18.33 17.30 18.15 332,884 +0.06(+0.33%)
Feb 18, 2016 18.47 18.71 17.61 18.09 443,493 -0.03(-0.17%)
Feb 17, 2016 15.80 18.34 15.51 18.12 1,027,630 +2.91(+19.13%)
Feb 16, 2016 15.66 15.99 14.67 15.21 645,977 -0.09(-0.59%)
Feb 12, 2016 15.30 15.30 15.30 0 +0.74(+5.08%)
Feb 11, 2016 14.71 15.05 14.07 14.56 456,307 -0.59(-3.89%)
Feb 10, 2016 15.17 15.89 14.68 15.15 302,667 -0.11(-0.72%)
Feb 09, 2016 16.92 16.95 14.93 15.26 541,795 -2.07(-11.94%)
Feb 08, 2016 16.69 17.43 16.25 17.33 591,793 +0.35(+2.06%)
Feb 05, 2016 16.57 17.34 16.50 16.98 660,739 -0.01(-0.06%)
Feb 04, 2016 16.52 17.76 16.35 16.99 748,481 +0.92(+5.72%)
Feb 03, 2016 15.43 16.22 14.02 16.07 639,049 +1.23(+8.29%)
Feb 02, 2016 14.90 15.49 14.38 14.84 656,270 -0.62(-4.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here