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 29, 2003 38.20 38.77 38.06 38.75 23,900 +0.70(+1.84%)
Aug 28, 2003 37.55 38.30 37.50 38.05 72,000 +0.30(+0.79%)
Aug 27, 2003 37.50 37.99 37.50 37.75 21,600 +0.43(+1.15%)
Aug 26, 2003 37.43 37.74 37.31 37.32 98,400 -0.29(-0.77%)
Aug 25, 2003 37.15 37.66 37.10 37.61 40,900 +0.26(+0.70%)
Aug 22, 2003 38.38 38.38 37.15 37.35 38,800 -1.03(-2.68%)
Aug 21, 2003 38.07 38.38 37.90 38.38 35,700 +0.30(+0.79%)
Aug 20, 2003 37.99 38.22 37.91 38.08 64,300 +0.09(+0.24%)
Aug 19, 2003 37.98 38.03 37.50 37.99 350,000 +0.06(+0.16%)
Aug 18, 2003 37.94 37.99 37.79 37.93 21,900 -0.01(-0.03%)
Aug 15, 2003 37.76 38.00 37.76 37.94 15,700 +0.28(+0.74%)
Aug 14, 2003 37.46 37.66 37.24 37.66 24,000 +0.11(+0.29%)
Aug 13, 2003 37.50 37.57 37.10 37.55 22,900 +0.10(+0.27%)
Aug 12, 2003 37.40 37.47 37.01 37.45 14,100 -0.03(-0.08%)
Aug 11, 2003 36.97 37.50 36.97 37.48 19,500 +0.53(+1.43%)
Aug 08, 2003 36.85 37.05 36.65 36.95 20,500 +0.03(+0.08%)
Aug 07, 2003 36.85 37.15 36.68 36.92 111,500 -0.03(-0.08%)
Aug 06, 2003 35.60 37.11 35.60 36.95 89,100 +1.19(+3.33%)
Aug 05, 2003 36.40 36.54 35.76 35.76 255,700 -0.64(-1.76%)
Aug 04, 2003 36.90 36.98 36.40 36.40 106,600 -0.65(-1.75%)
Aug 01, 2003 37.15 37.49 37.00 37.05 117,000 -0.15(-0.40%)
Jul 31, 2003 36.83 37.40 36.60 37.20 45,500 +0.87(+2.39%)
Jul 30, 2003 36.50 36.60 35.98 36.33 39,200 -0.13(-0.36%)
Jul 29, 2003 37.00 37.08 36.46 36.46 35,900 -0.69(-1.86%)
Jul 28, 2003 37.20 37.25 37.13 37.15 24,000 +0.09(+0.24%)
Jul 25, 2003 37.45 37.45 37.02 37.06 28,500 -0.33(-0.88%)
Jul 24, 2003 37.33 37.50 37.30 37.39 43,500 +0.14(+0.38%)
Jul 23, 2003 37.45 37.55 37.05 37.25 46,400 -0.18(-0.48%)
Jul 22, 2003 37.51 37.58 37.34 37.43 44,600 -0.23(-0.61%)
Jul 21, 2003 37.80 37.84 37.58 37.66 99,300 -0.19(-0.50%)
Jul 18, 2003 37.47 37.89 37.41 37.85 51,400 +0.43(+1.15%)
Jul 17, 2003 37.70 37.89 37.42 37.42 69,800 -0.30(-0.80%)
Jul 16, 2003 38.45 38.56 37.60 37.72 50,400 -0.68(-1.77%)
Jul 15, 2003 38.70 38.85 38.33 38.40 124,900 -0.20(-0.52%)
Jul 14, 2003 38.85 38.89 38.50 38.60 80,500 -0.09(-0.23%)
Jul 11, 2003 38.53 39.25 38.53 38.69 49,700 +0.16(+0.42%)
Jul 10, 2003 38.56 38.63 38.45 38.53 77,500 -0.08(-0.21%)
Jul 09, 2003 38.10 38.95 37.69 38.61 71,400 +0.61(+1.61%)
Jul 08, 2003 37.05 38.00 36.92 38.00 85,100 +1.05(+2.84%)
Jul 07, 2003 37.15 37.17 36.50 36.95 79,200 -0.11(-0.30%)
Jul 03, 2003 37.55 37.60 37.06 37.06 51,500 -0.53(-1.41%)
Jul 02, 2003 37.45 37.80 37.35 37.59 79,800 +0.34(+0.91%)
Jul 01, 2003 37.20 37.39 36.95 37.25 92,600 +0.00(+0.00%)
Jun 30, 2003 37.52 37.52 37.12 37.25 40,300 -0.27(-0.72%)
Jun 27, 2003 37.80 38.05 37.50 37.52 44,500 -0.28(-0.74%)
Jun 26, 2003 37.95 38.03 37.70 37.80 33,700 -0.15(-0.40%)
Jun 25, 2003 37.75 38.10 37.60 37.95 28,600 +0.15(+0.40%)
Jun 24, 2003 37.65 38.03 37.65 37.80 23,100 +0.15(+0.40%)
Jun 23, 2003 37.50 37.72 37.41 37.65 43,000 +0.05(+0.13%)
Jun 20, 2003 38.00 38.00 37.56 37.60 37,000 -0.32(-0.84%)
Jun 19, 2003 37.39 38.00 37.30 37.92 54,800 +0.63(+1.69%)
Jun 18, 2003 37.91 37.91 36.90 37.29 73,300 -0.66(-1.74%)
Jun 17, 2003 38.35 38.70 37.80 37.95 86,900 -0.47(-1.22%)
Jun 16, 2003 38.80 38.87 38.10 38.42 43,600 -0.30(-0.77%)
Jun 13, 2003 39.38 39.40 38.69 38.72 41,800 -0.61(-1.55%)
Jun 12, 2003 38.50 39.33 38.49 39.33 43,600 +0.82(+2.13%)
Jun 11, 2003 38.20 38.70 38.18 38.51 87,300 +0.17(+0.44%)
Jun 10, 2003 38.00 38.34 37.94 38.34 48,600 +0.31(+0.82%)
Jun 09, 2003 37.48 38.03 37.45 38.03 110,500 +0.45(+1.20%)
Jun 06, 2003 38.16 38.20 37.58 37.58 70,800 -0.83(-2.16%)
Jun 05, 2003 38.40 38.57 38.33 38.41 30,300 -0.06(-0.16%)
Jun 04, 2003 38.45 38.51 38.36 38.47 43,500 -0.03(-0.08%)
Jun 03, 2003 38.66 38.76 38.42 38.50 41,600 -0.15(-0.39%)
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.