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 (%)
Jan 31, 2006 61.52 62.60 60.52 62.33 242,888 +0.71(+1.16%)
Jan 30, 2006 59.97 62.26 59.97 61.61 144,738 +1.86(+3.11%)
Jan 27, 2006 59.61 60.87 58.96 59.75 172,518 +0.15(+0.25%)
Jan 26, 2006 58.78 59.79 57.19 59.61 236,726 +0.83(+1.42%)
Jan 25, 2006 59.90 60.04 58.22 58.77 165,492 -1.04(-1.73%)
Jan 24, 2006 59.70 60.32 59.21 59.81 131,334 +0.02(+0.03%)
Jan 23, 2006 58.37 60.13 58.01 59.79 184,841 +1.28(+2.18%)
Jan 20, 2006 58.74 59.81 58.37 58.51 159,331 +0.01(+0.02%)
Jan 19, 2006 56.75 58.84 56.70 58.50 206,676 +1.85(+3.27%)
Jan 18, 2006 56.99 57.10 55.94 56.65 169,816 -0.66(-1.15%)
Jan 17, 2006 55.88 57.36 55.88 57.31 179,544 +1.44(+2.58%)
Jan 13, 2006 54.62 56.20 54.62 55.87 172,302 +1.11(+2.03%)
Jan 12, 2006 55.47 56.20 54.61 54.76 129,821 -0.70(-1.27%)
Jan 11, 2006 55.76 55.78 54.05 55.46 107,878 -0.30(-0.53%)
Jan 10, 2006 55.05 56.15 54.58 55.76 282,666 +0.70(+1.28%)
Jan 09, 2006 56.06 56.20 54.86 55.05 305,366 -0.91(-1.62%)
Jan 06, 2006 55.08 56.09 55.08 55.96 141,063 +1.11(+2.02%)
Jan 05, 2006 55.28 55.56 53.75 54.85 264,831 -0.47(-0.85%)
Jan 04, 2006 54.34 55.48 53.66 55.32 202,893 +0.89(+1.63%)
Jan 03, 2006 52.84 54.44 52.59 54.43 242,131 +2.15(+4.10%)
Dec 30, 2005 52.32 53.01 51.58 52.29 114,471 -0.12(-0.23%)
Dec 29, 2005 53.08 53.24 52.26 52.41 134,037 -0.66(-1.24%)
Dec 28, 2005 53.39 53.75 52.73 53.06 173,707 -0.23(-0.43%)
Dec 27, 2005 54.51 54.51 52.73 53.30 218,458 -1.26(-2.31%)
Dec 23, 2005 54.22 54.72 53.52 54.55 151,764 +0.33(+0.61%)
Dec 22, 2005 55.83 56.03 53.68 54.22 327,742 -1.61(-2.88%)
Dec 21, 2005 55.28 55.92 54.90 55.83 176,410 +0.65(+1.17%)
Dec 20, 2005 55.03 55.51 54.07 55.18 230,024 +0.16(+0.29%)
Dec 19, 2005 53.60 55.53 52.96 55.03 437,350 -0.33(-0.60%)
Dec 16, 2005 57.26 57.26 55.32 55.36 225,376 -1.77(-3.09%)
Dec 15, 2005 57.44 57.44 56.20 57.13 199,001 -0.31(-0.55%)
Dec 14, 2005 57.26 57.76 56.96 57.44 265,479 +0.18(+0.31%)
Dec 13, 2005 58.13 58.41 57.14 57.26 122,687 -0.85(-1.46%)
Dec 12, 2005 57.73 58.38 57.43 58.12 183,652 +0.94(+1.65%)
Dec 09, 2005 58.14 58.14 56.71 57.17 104,311 -0.97(-1.67%)
Dec 08, 2005 56.99 58.17 56.66 58.14 281,802 +1.20(+2.11%)
Dec 07, 2005 57.37 57.54 56.64 56.94 125,605 -0.24(-0.42%)
Dec 06, 2005 56.52 57.60 56.35 57.18 179,004 +0.79(+1.39%)
Dec 05, 2005 56.71 57.11 55.75 56.40 169,383 +0.43(+0.76%)
Dec 02, 2005 56.20 56.65 54.86 55.97 301,475 -0.85(-1.50%)
Dec 01, 2005 54.79 56.90 54.49 56.82 221,593 +2.26(+4.14%)
Nov 30, 2005 54.64 55.23 54.12 54.56 181,058 +0.07(+0.14%)
Nov 29, 2005 54.39 55.23 54.03 54.49 104,094 +0.11(+0.20%)
Nov 28, 2005 55.51 55.51 54.27 54.38 272,722 -1.24(-2.23%)
Nov 25, 2005 55.88 55.91 55.23 55.62 40,535 -0.28(-0.50%)
Nov 23, 2005 55.69 56.34 54.92 55.90 241,807 +0.02(+0.03%)
Nov 22, 2005 54.58 56.05 54.35 55.88 354,873 +1.62(+2.98%)
Nov 21, 2005 53.18 54.28 52.73 54.26 130,686 +1.14(+2.14%)
Nov 18, 2005 53.19 53.19 52.06 53.12 185,598 +0.54(+1.02%)
Nov 17, 2005 51.34 52.65 51.34 52.58 222,025 +1.57(+3.08%)
Nov 16, 2005 50.19 51.16 49.52 51.01 176,518 +0.70(+1.40%)
Nov 15, 2005 50.17 51.30 49.61 50.31 181,490 +0.22(+0.44%)
Nov 14, 2005 50.95 51.02 49.73 50.09 124,524 -0.58(-1.15%)
Nov 11, 2005 50.10 50.94 49.22 50.67 127,119 +0.38(+0.75%)
Nov 10, 2005 52.18 52.19 49.52 50.29 232,078 -1.89(-3.62%)
Nov 09, 2005 53.11 54.35 51.84 52.18 188,732 -0.84(-1.59%)
Nov 08, 2005 52.41 53.64 51.71 53.02 123,119 -0.04(-0.07%)
Nov 07, 2005 54.17 54.17 52.55 53.06 177,599 -1.11(-2.05%)
Nov 04, 2005 55.39 55.39 53.70 54.17 157,601 -1.22(-2.20%)
Nov 03, 2005 56.11 56.62 55.10 55.39 305,258 -0.72(-1.29%)
Nov 02, 2005 56.15 57.36 55.79 56.11 318,229 -0.05(-0.08%)
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.