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 (%)
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%)
Jun 05, 2002 34.55 34.65 34.31 34.33 36,400 -0.17(-0.49%)
May 31, 2002 33.55 34.65 33.55 34.50 55,900 +1.52(+4.61%)
May 28, 2002 33.45 33.55 32.76 32.98 40,700 -0.46(-1.38%)
May 27, 2002 33.45 33.59 33.35 33.44 17,100 +0.00(+0.00%)
May 24, 2002 33.45 33.59 33.35 33.44 16,600 -0.11(-0.33%)
May 23, 2002 33.58 33.70 33.27 33.55 21,000 +0.10(+0.30%)
May 22, 2002 33.00 33.58 33.00 33.45 31,400 +0.35(+1.06%)
May 21, 2002 34.60 34.61 33.10 33.10 23,600 -1.60(-4.61%)
May 20, 2002 35.19 35.19 34.50 34.70 13,900 -0.49(-1.39%)
May 17, 2002 35.30 35.45 34.60 35.19 39,800 +0.08(+0.23%)
May 16, 2002 36.70 36.90 35.00 35.11 48,600 -1.64(-4.46%)
May 15, 2002 37.75 37.76 36.55 36.75 42,000 -1.25(-3.29%)
May 14, 2002 37.51 38.15 37.51 38.00 31,800 +0.70(+1.88%)
May 13, 2002 37.48 37.48 36.95 37.30 13,800 -0.04(-0.11%)
May 10, 2002 37.25 37.50 37.07 37.34 33,200 +0.28(+0.76%)
May 09, 2002 38.90 38.90 37.05 37.06 15,400 -1.93(-4.95%)
May 08, 2002 38.45 39.00 38.45 38.99 21,400 +0.54(+1.40%)
May 07, 2002 37.85 38.80 37.25 38.45 22,100 +0.50(+1.32%)
May 06, 2002 38.70 38.70 37.70 37.95 90,900 -0.75(-1.94%)
May 03, 2002 38.99 39.05 38.50 38.70 23,800 -0.29(-0.74%)
May 02, 2002 38.29 39.44 38.20 38.99 40,700 +0.73(+1.91%)
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.