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 29, 2006 37.85 37.95 36.91 37.37 281,900 -0.56(-1.48%)
Dec 28, 2006 37.64 38.44 37.62 37.93 264,200 +0.19(+0.50%)
Dec 27, 2006 37.17 37.74 37.13 37.74 156,000 +0.62(+1.67%)
Dec 26, 2006 37.56 37.87 36.77 37.12 238,300 -0.56(-1.49%)
Dec 22, 2006 37.75 38.14 37.40 37.68 208,000 +0.11(+0.29%)
Dec 21, 2006 38.39 38.63 37.32 37.57 429,000 -0.82(-2.14%)
Dec 20, 2006 38.85 39.09 38.37 38.39 278,000 -0.29(-0.75%)
Dec 19, 2006 38.00 39.09 37.47 38.68 378,700 +0.40(+1.04%)
Dec 18, 2006 39.57 39.62 38.24 38.28 472,300 -0.60(-1.54%)
Dec 15, 2006 38.36 39.31 38.15 38.88 388,400 +0.53(+1.38%)
Dec 14, 2006 37.62 38.49 37.62 38.35 396,200 +0.93(+2.49%)
Dec 13, 2006 37.51 37.61 36.99 37.42 276,300 +0.16(+0.43%)
Dec 12, 2006 37.45 37.68 37.01 37.26 210,700 -0.11(-0.29%)
Dec 11, 2006 37.92 37.93 37.14 37.37 240,400 -0.63(-1.66%)
Dec 08, 2006 37.85 38.78 37.80 38.00 396,400 +0.62(+1.66%)
Dec 07, 2006 37.50 37.78 37.05 37.38 192,500 -0.20(-0.53%)
Dec 06, 2006 37.55 37.74 37.01 37.58 325,500 +0.03(+0.08%)
Dec 05, 2006 37.90 38.02 37.28 37.55 426,800 -0.21(-0.56%)
Dec 04, 2006 39.61 39.61 37.69 37.76 881,900 -1.85(-4.67%)
Dec 01, 2006 38.65 39.82 38.42 39.61 266,600 +0.70(+1.80%)
Nov 30, 2006 38.98 39.45 38.75 38.91 322,600 +0.21(+0.54%)
Nov 29, 2006 37.50 38.71 37.39 38.70 269,500 +1.86(+5.05%)
Nov 28, 2006 36.85 37.28 36.51 36.84 272,600 -0.04(-0.11%)
Nov 27, 2006 36.80 37.04 36.25 36.88 370,200 +0.01(+0.03%)
Nov 24, 2006 36.75 37.11 36.74 36.87 106,400 -0.31(-0.83%)
Nov 22, 2006 37.25 37.57 36.65 37.18 267,700 -0.22(-0.59%)
Nov 21, 2006 37.30 37.40 36.94 37.40 283,400 +0.26(+0.70%)
Nov 20, 2006 37.01 37.37 36.35 37.14 433,700 +0.13(+0.35%)
Nov 17, 2006 36.58 37.17 35.77 37.01 398,200 +0.43(+1.18%)
Nov 16, 2006 37.25 37.27 36.29 36.58 531,600 -0.36(-0.97%)
Nov 15, 2006 36.15 37.76 35.85 36.94 641,100 +0.92(+2.55%)
Nov 14, 2006 36.08 36.24 35.55 36.02 287,300 -0.06(-0.17%)
Nov 13, 2006 35.45 36.35 35.07 36.08 294,400 +0.15(+0.42%)
Nov 10, 2006 36.05 36.31 35.34 35.93 235,400 -0.41(-1.13%)
Nov 09, 2006 36.29 36.97 35.75 36.34 412,800 +0.30(+0.83%)
Nov 08, 2006 35.39 36.24 35.05 36.04 516,600 +0.65(+1.84%)
Nov 07, 2006 34.85 35.45 34.35 35.39 1,108,000 +0.76(+2.19%)
Nov 06, 2006 34.15 34.66 34.01 34.63 314,100 +0.28(+0.82%)
Nov 03, 2006 34.15 34.74 34.08 34.35 404,700 +0.60(+1.78%)
Nov 02, 2006 33.22 34.29 33.07 33.75 650,900 +0.69(+2.09%)
Nov 01, 2006 33.55 33.71 32.91 33.06 715,200 -0.64(-1.90%)
Oct 31, 2006 33.35 33.79 32.65 33.70 622,500 +0.35(+1.05%)
Oct 30, 2006 33.79 34.01 33.23 33.35 590,100 -0.05(-0.15%)
Oct 27, 2006 34.33 34.33 33.29 33.40 778,100 -1.04(-3.02%)
Oct 26, 2006 34.25 35.38 34.23 34.44 1,838,000 -3.13(-8.33%)
Oct 25, 2006 36.10 37.82 35.78 37.57 557,100 +1.14(+3.13%)
Oct 24, 2006 35.43 36.48 35.01 36.43 427,700 +1.02(+2.88%)
Oct 23, 2006 35.58 36.34 35.06 35.41 484,200 -0.42(-1.17%)
Oct 20, 2006 36.56 36.57 35.62 35.83 350,300 -0.50(-1.38%)
Oct 19, 2006 35.97 36.50 35.69 36.33 635,900 +0.57(+1.59%)
Oct 18, 2006 36.50 36.95 35.64 35.76 492,600 -0.67(-1.84%)
Oct 17, 2006 36.64 36.67 35.90 36.43 409,900 -0.21(-0.57%)
Oct 16, 2006 35.79 36.77 35.79 36.64 464,700 +0.85(+2.37%)
Oct 13, 2006 34.96 35.96 34.78 35.79 613,300 +1.43(+4.16%)
Oct 12, 2006 33.01 34.39 32.71 34.36 451,500 +1.35(+4.09%)
Oct 11, 2006 33.31 33.38 32.54 33.01 615,800 -0.30(-0.90%)
Oct 10, 2006 32.90 33.48 32.16 33.31 623,300 +0.39(+1.18%)
Oct 09, 2006 33.45 33.86 32.85 32.92 453,400 -0.36(-1.08%)
Oct 06, 2006 33.37 33.51 32.82 33.28 793,800 -0.34(-1.01%)
Oct 05, 2006 33.10 33.87 33.10 33.62 821,500 +0.72(+2.19%)
Oct 04, 2006 32.85 33.33 32.18 32.90 624,900 -0.04(-0.12%)
Oct 03, 2006 34.15 34.15 32.67 32.94 765,900 -1.35(-3.94%)
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.