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 31, 2009 63.82 63.07 63.07 63.07 132,415 -0.76(-1.19%)
Dec 30, 2009 64.03 64.70 63.51 63.82 123,688 -0.43(-0.66%)
Dec 29, 2009 65.47 65.92 64.18 64.25 136,117 -1.22(-1.87%)
Dec 28, 2009 65.07 65.66 64.72 65.47 500,335 +0.88(+1.36%)
Dec 24, 2009 64.36 64.80 63.60 64.59 68,961 +0.33(+0.52%)
Dec 23, 2009 63.56 64.40 63.24 64.26 165,652 +1.33(+2.12%)
Dec 22, 2009 62.06 63.20 61.92 62.93 231,399 +0.82(+1.33%)
Dec 21, 2009 62.32 63.64 61.98 62.10 262,635 +0.03(+0.04%)
Dec 18, 2009 61.68 62.08 61.22 62.08 499,693 +1.20(+1.98%)
Dec 17, 2009 60.56 61.79 59.86 60.87 379,175 -0.17(-0.28%)
Dec 16, 2009 60.34 61.61 60.34 61.04 383,040 +1.33(+2.22%)
Dec 15, 2009 58.23 60.82 58.05 59.72 467,389 +1.29(+2.20%)
Dec 14, 2009 58.67 58.73 58.05 58.43 368,778 +1.96(+3.47%)
Dec 11, 2009 55.25 56.67 55.09 56.47 285,923 +1.37(+2.48%)
Dec 10, 2009 54.33 55.29 54.26 55.10 314,532 +1.05(+1.93%)
Dec 09, 2009 53.66 54.19 52.84 54.05 108,326 +0.40(+0.74%)
Dec 08, 2009 54.26 54.48 53.36 53.66 111,471 -0.90(-1.64%)
Dec 07, 2009 54.54 55.35 54.14 54.55 117,433 -0.10(-0.19%)
Dec 04, 2009 55.21 56.62 53.94 54.66 198,874 +0.24(+0.44%)
Dec 03, 2009 56.12 56.34 54.37 54.42 241,517 -1.68(-3.00%)
Dec 02, 2009 56.10 57.25 55.41 56.10 511,583 -0.13(-0.23%)
Dec 01, 2009 55.74 57.15 55.55 56.23 591,598 +1.35(+2.46%)
Nov 30, 2009 53.60 55.25 53.38 54.88 490,346 +1.08(+2.01%)
Nov 27, 2009 52.82 54.51 52.69 53.80 200,518 -0.69(-1.27%)
Nov 25, 2009 54.66 54.76 53.52 54.49 372,124 -0.19(-0.36%)
Nov 24, 2009 55.27 55.27 53.55 54.68 645,945 -0.40(-0.72%)
Nov 23, 2009 55.70 56.64 54.97 55.08 372,542 +0.45(+0.83%)
Nov 20, 2009 55.85 55.89 53.79 54.63 453,876 -1.67(-2.96%)
Nov 19, 2009 57.47 57.54 55.70 56.29 324,719 -1.63(-2.81%)
Nov 18, 2009 59.10 59.32 57.26 57.92 633,222 -0.87(-1.48%)
Nov 17, 2009 58.33 59.13 57.71 58.79 299,621 +0.07(+0.13%)
Nov 16, 2009 57.51 59.26 57.51 58.72 436,131 +1.78(+3.12%)
Nov 13, 2009 56.40 57.75 55.35 56.94 233,224 +0.91(+1.62%)
Nov 12, 2009 58.27 58.28 55.75 56.03 445,972 -2.42(-4.15%)
Nov 11, 2009 59.41 60.13 58.14 58.46 381,467 -0.20(-0.35%)
Nov 10, 2009 58.26 58.97 57.41 58.66 300,616 +0.39(+0.67%)
Nov 09, 2009 57.05 58.86 56.97 58.27 239,664 +2.11(+3.76%)
Nov 06, 2009 55.70 57.75 55.53 56.16 431,765 -0.28(-0.49%)
Nov 05, 2009 56.03 57.30 55.95 56.44 479,970 +0.70(+1.26%)
Nov 04, 2009 58.70 59.65 55.55 55.74 653,590 -2.50(-4.29%)
Nov 03, 2009 53.54 58.97 53.11 58.24 996,848 +4.14(+7.64%)
Nov 02, 2009 54.65 55.57 53.59 54.10 546,602 +0.08(+0.15%)
Oct 30, 2009 55.46 56.38 53.96 54.02 671,561 -2.31(-4.11%)
Oct 29, 2009 51.51 57.53 50.87 56.33 2,478,941 +8.93(+18.83%)
Oct 28, 2009 48.44 48.71 46.69 47.40 524,321 -1.15(-2.36%)
Oct 27, 2009 48.45 49.42 47.59 48.55 269,709 +0.32(+0.67%)
Oct 26, 2009 49.19 50.65 47.90 48.23 190,082 -0.63(-1.29%)
Oct 23, 2009 49.04 49.21 47.99 48.86 429,572 -1.88(-3.70%)
Oct 22, 2009 50.23 50.97 49.12 50.73 206,370 +0.48(+0.96%)
Oct 21, 2009 50.05 52.35 49.81 50.25 440,976 -0.07(-0.15%)
Oct 20, 2009 49.91 50.59 49.71 50.33 416,359 -1.76(-3.37%)
Oct 19, 2009 50.91 52.89 50.47 52.08 306,908 -0.12(-0.23%)
Oct 16, 2009 51.81 52.63 51.28 52.20 235,370 +0.18(+0.34%)
Oct 15, 2009 49.91 52.64 49.75 52.03 466,717 +2.07(+4.15%)
Oct 14, 2009 49.55 50.26 49.55 49.96 241,704 +1.13(+2.31%)
Oct 13, 2009 49.11 49.55 48.45 48.83 142,910 -0.49(-0.99%)
Oct 12, 2009 49.22 49.53 48.89 49.32 121,841 +1.08(+2.24%)
Oct 09, 2009 49.62 49.83 47.86 48.24 188,618 -1.46(-2.94%)
Oct 08, 2009 47.56 50.03 47.38 49.70 276,283 +2.61(+5.54%)
Oct 07, 2009 46.29 47.16 46.12 47.09 81,422 +0.49(+1.05%)
Oct 06, 2009 46.48 47.15 45.77 46.60 198,357 +0.55(+1.19%)
Oct 05, 2009 45.26 46.17 44.63 46.05 188,458 +0.78(+1.72%)
Oct 02, 2009 45.24 46.40 44.95 45.28 306,846 -0.56(-1.21%)
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.