Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	34.07	36.20	33.59	34.76	0	+0.04(+0.12%)
Feb 26, 2009	35.37	35.95	34.72	34.72	536,902	-0.22(-0.63%)
Feb 25, 2009	35.11	36.09	34.09	34.94	496,536	-0.37(-1.05%)
Feb 24, 2009	34.26	35.50	33.42	35.31	399,244	+1.70(+5.06%)
Feb 23, 2009	35.68	36.04	33.50	33.61	347,675	-1.50(-4.27%)
Feb 20, 2009	35.68	36.57	34.01	35.11	0	-1.29(-3.54%)
Feb 19, 2009	36.84	37.74	36.14	36.40	628,225	+0.05(+0.14%)
Feb 18, 2009	36.29	36.90	35.42	36.35	525,348	+0.25(+0.69%)
Feb 17, 2009	37.02	37.44	35.76	36.10	449,667	-2.28(-5.94%)
Feb 13, 2009	38.24	39.38	38.24	38.38	342,959	+0.37(+0.97%)
Feb 12, 2009	38.12	39.02	37.07	38.01	698,765	-0.79(-2.04%)
Feb 11, 2009	38.47	39.52	37.91	38.80	496,389	+0.79(+2.08%)
Feb 10, 2009	38.75	40.50	37.58	38.01	664,889	-0.74(-1.91%)
Feb 09, 2009	38.36	40.11	37.92	38.75	549,477	+0.52(+1.36%)
Feb 06, 2009	38.22	39.54	37.32	38.23	1,474,754	-1.26(-3.19%)
Feb 05, 2009	36.81	39.65	36.17	39.49	2,441,573	+6.32(+19.05%)
Feb 04, 2009	33.32	33.78	32.90	33.17	999,058	-0.14(-0.42%)
Feb 03, 2009	34.71	34.86	33.08	33.31	626,567	-1.22(-3.53%)
Feb 02, 2009	35.26	37.10	34.28	34.53	421,145	-1.42(-3.95%)
Jan 30, 2009	36.94	37.14	35.78	35.95	0	-0.36(-0.99%)
Jan 29, 2009	37.36	37.36	35.32	36.31	243,147	-1.64(-4.32%)
Jan 28, 2009	37.12	38.65	36.51	37.95	359,392	+1.42(+3.89%)
Jan 27, 2009	36.64	37.00	35.88	36.53	244,359	-0.09(-0.25%)
Jan 26, 2009	36.12	37.61	35.88	36.62	298,789	+0.85(+2.38%)
Jan 23, 2009	32.79	36.77	32.79	35.77	373,993	+1.61(+4.71%)
Jan 22, 2009	34.21	35.11	33.16	34.16	292,217	-1.05(-2.98%)
Jan 21, 2009	33.69	35.39	33.22	35.21	371,273	+1.96(+5.89%)
Jan 20, 2009	34.60	35.56	33.00	33.25	315,507	-1.78(-5.08%)
Jan 16, 2009	35.93	35.94	34.18	35.03	0	-0.51(-1.44%)
Jan 15, 2009	35.29	35.61	33.64	35.54	325,128	+0.20(+0.57%)
Jan 14, 2009	35.58	36.11	34.45	35.34	378,732	-0.78(-2.16%)
Jan 13, 2009	35.82	37.03	35.01	36.12	460,106	+0.37(+1.03%)
Jan 12, 2009	36.60	36.60	35.13	35.75	457,850	-1.03(-2.80%)
Jan 09, 2009	37.62	37.64	36.10	36.78	559,833	-0.70(-1.87%)
Jan 08, 2009	35.84	37.48	35.84	37.48	338,120	+0.96(+2.63%)
Jan 07, 2009	37.40	38.16	35.47	36.52	861,603	-1.60(-4.20%)
Jan 06, 2009	37.80	39.40	37.65	38.12	582,132	+0.38(+1.01%)
Jan 05, 2009	36.22	38.86	35.97	37.74	552,282	+1.74(+4.83%)
Jan 02, 2009	35.69	36.83	35.69	36.00	0	+0.47(+1.32%)
Jan 01, 2009	34.06	36.20	34.06	35.53	0	+0.00(+0.00%)
Dec 31, 2008	34.06	36.20	34.06	35.53	559,440	+1.08(+3.13%)
Dec 30, 2008	33.97	34.51	32.79	34.45	428,654	+0.56(+1.65%)
Dec 29, 2008	33.06	34.08	32.48	33.89	514,913	+0.85(+2.57%)
Dec 26, 2008	32.23	33.21	32.04	33.04	0	+1.03(+3.22%)
Dec 24, 2008	32.00	33.10	31.65	32.01	186,824	-0.26(-0.81%)
Dec 23, 2008	32.06	33.32	31.61	32.27	383,415	-0.41(-1.25%)
Dec 22, 2008	32.62	33.89	31.67	32.68	565,992	+0.31(+0.96%)
Dec 19, 2008	32.07	33.44	31.75	32.37	491,980	+0.52(+1.63%)
Dec 18, 2008	33.35	33.35	31.12	31.85	917,170	-1.67(-4.98%)
Dec 17, 2008	33.76	34.46	32.86	33.52	552,090	-0.58(-1.70%)
Dec 16, 2008	34.09	34.53	32.64	34.10	870,903	-0.06(-0.18%)
Dec 15, 2008	35.65	35.86	33.30	34.16	774,513	-0.74(-2.12%)
Dec 12, 2008	35.35	35.80	33.85	34.90	0	-1.42(-3.91%)
Dec 11, 2008	39.18	40.20	35.59	36.32	805,398	-3.05(-7.75%)
Dec 10, 2008	40.00	40.70	38.88	39.37	771,825	-0.08(-0.20%)
Dec 09, 2008	38.83	40.49	37.49	39.45	864,285	+1.39(+3.65%)
Dec 08, 2008	36.51	38.43	35.76	38.06	659,602	+2.56(+7.21%)
Dec 05, 2008	33.49	36.50	32.12	35.50	0	+1.76(+5.22%)
Dec 04, 2008	38.92	39.48	32.75	33.74	1,038,290	-6.49(-16.13%)
Dec 03, 2008	39.37	41.78	38.68	40.23	790,057	-0.80(-1.95%)
Dec 02, 2008	41.43	43.32	39.78	41.03	814,444	-0.04(-0.10%)

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.

Carbo Ceramics (NY: CRR )

Historical Prices

Free News Feed