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 (%)
Feb 28, 2007 43.79 44.03 40.11 43.16 598,200 -0.71(-1.62%)
Feb 27, 2007 44.61 44.72 43.56 43.87 558,300 -0.96(-2.14%)
Feb 26, 2007 44.44 45.05 44.31 44.83 518,170 +0.81(+1.84%)
Feb 23, 2007 44.36 44.60 43.79 44.02 333,700 -0.34(-0.77%)
Feb 22, 2007 44.25 44.71 44.00 44.36 329,400 +0.35(+0.80%)
Feb 21, 2007 43.15 44.12 42.79 44.01 238,200 +0.81(+1.87%)
Feb 20, 2007 43.44 43.55 42.97 43.20 155,400 -0.24(-0.55%)
Feb 16, 2007 43.34 43.74 43.15 43.44 167,100 +0.12(+0.28%)
Feb 15, 2007 43.42 43.95 42.85 43.32 334,900 -0.71(-1.61%)
Feb 14, 2007 43.03 44.11 43.03 44.03 414,781 +0.99(+2.30%)
Feb 13, 2007 42.81 43.73 42.62 43.04 228,488 +0.24(+0.56%)
Feb 12, 2007 43.11 43.20 42.49 42.80 343,596 -0.60(-1.38%)
Feb 09, 2007 43.94 44.29 43.22 43.40 376,900 -0.50(-1.14%)
Feb 08, 2007 43.43 44.01 43.09 43.90 508,800 +0.47(+1.08%)
Feb 07, 2007 44.65 44.94 43.20 43.43 542,800 -1.02(-2.29%)
Feb 06, 2007 44.50 45.71 43.88 44.45 689,800 -0.04(-0.09%)
Feb 05, 2007 44.73 45.57 44.11 44.49 859,600 -0.28(-0.63%)
Feb 02, 2007 47.84 47.84 44.55 44.77 1,122,200 -0.21(-0.47%)
Feb 01, 2007 40.00 46.50 40.00 44.98 2,950,400 +8.10(+21.96%)
Jan 31, 2007 37.02 37.21 36.26 36.88 369,500 -0.14(-0.38%)
Jan 30, 2007 36.10 37.21 36.00 37.02 436,800 +1.11(+3.09%)
Jan 29, 2007 35.39 36.11 35.39 35.91 430,600 +0.41(+1.15%)
Jan 26, 2007 35.10 35.80 34.77 35.50 418,500 +0.60(+1.72%)
Jan 25, 2007 35.62 35.72 34.51 34.90 321,400 -0.72(-2.02%)
Jan 24, 2007 35.40 35.80 34.64 35.62 539,200 +0.23(+0.65%)
Jan 23, 2007 34.80 35.67 34.65 35.39 378,200 +0.69(+1.99%)
Jan 22, 2007 35.29 35.42 34.32 34.70 342,600 -0.38(-1.08%)
Jan 19, 2007 34.36 35.12 34.21 35.08 239,500 +0.73(+2.13%)
Jan 18, 2007 34.92 35.11 34.12 34.35 327,400 -0.73(-2.08%)
Jan 17, 2007 34.55 35.42 34.46 35.08 426,700 +0.41(+1.18%)
Jan 16, 2007 35.78 35.78 34.50 34.67 484,100 -1.11(-3.10%)
Jan 12, 2007 34.43 35.87 34.43 35.78 278,000 +1.41(+4.10%)
Jan 11, 2007 34.34 34.94 34.12 34.37 458,100 +0.03(+0.09%)
Jan 10, 2007 35.07 35.08 34.25 34.34 405,500 -0.73(-2.08%)
Jan 09, 2007 35.44 35.47 34.54 35.07 425,100 -0.49(-1.38%)
Jan 08, 2007 35.71 36.21 35.56 35.56 417,000 +0.24(+0.68%)
Jan 05, 2007 35.22 35.87 34.86 35.32 421,800 -0.46(-1.29%)
Jan 04, 2007 36.69 36.69 35.77 35.78 415,100 -0.91(-2.48%)
Jan 03, 2007 37.37 37.37 35.87 36.69 625,300 -0.68(-1.82%)
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%)
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.