Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	43.13	43.89	42.83	43.05	225,907	-0.75(-1.71%)
Aug 28, 2009	43.72	43.97	42.36	43.80	156,539	+0.44(+1.01%)
Aug 27, 2009	43.16	43.57	42.36	43.36	325,577	+0.05(+0.12%)
Aug 26, 2009	43.66	43.82	42.81	43.31	285,624	-0.33(-0.76%)
Aug 25, 2009	44.57	44.75	43.30	43.64	199,454	-0.47(-1.07%)
Aug 24, 2009	44.33	44.58	43.74	44.11	167,066	+0.20(+0.46%)
Aug 21, 2009	42.24	44.18	42.03	43.91	622,766	+2.31(+5.55%)
Aug 20, 2009	41.00	41.72	40.95	41.60	301,257	+0.60(+1.46%)
Aug 19, 2009	40.46	41.11	40.29	41.00	270,965	+0.21(+0.51%)
Aug 18, 2009	40.45	40.98	40.38	40.79	168,789	+0.46(+1.14%)
Aug 17, 2009	41.01	41.01	40.01	40.33	171,708	-1.47(-3.52%)
Aug 14, 2009	42.55	42.55	41.35	41.80	248,335	-0.74(-1.74%)
Aug 13, 2009	42.86	43.11	41.92	42.54	562,928	+0.19(+0.45%)
Aug 12, 2009	42.79	42.84	42.26	42.35	281,873	-0.30(-0.70%)
Aug 11, 2009	43.60	43.85	42.55	42.65	249,817	-1.34(-3.05%)
Aug 10, 2009	44.01	44.21	43.28	43.99	143,419	-0.05(-0.11%)
Aug 07, 2009	44.81	44.98	43.20	44.04	210,339	+0.11(+0.25%)
Aug 06, 2009	43.82	44.14	42.78	43.93	161,963	+0.16(+0.37%)
Aug 05, 2009	43.72	44.17	43.47	43.77	228,512	-0.06(-0.14%)
Aug 04, 2009	43.76	44.21	42.85	43.83	263,872	-0.06(-0.14%)
Aug 03, 2009	42.41	44.21	42.17	43.89	572,734	+2.20(+5.28%)
Jul 31, 2009	41.37	42.20	39.65	41.69	606,943	+0.32(+0.77%)
Jul 30, 2009	39.85	41.62	38.76	41.37	985,812	+0.73(+1.80%)
Jul 29, 2009	40.73	40.97	39.70	40.64	298,418	-0.54(-1.31%)
Jul 28, 2009	41.11	41.70	40.17	41.18	367,669	-0.37(-0.89%)
Jul 27, 2009	40.54	41.61	40.39	41.55	368,889	+1.08(+2.67%)
Jul 24, 2009	40.09	40.59	39.64	40.47	532,971	-0.14(-0.34%)
Jul 23, 2009	38.72	40.98	38.72	40.61	545,885	+1.71(+4.40%)
Jul 22, 2009	37.89	39.66	37.48	38.90	233,676	+0.50(+1.30%)
Jul 21, 2009	38.77	38.96	37.90	38.40	321,950	-0.05(-0.13%)
Jul 20, 2009	38.46	38.94	37.70	38.45	341,402	+0.29(+0.76%)
Jul 17, 2009	38.52	39.00	37.92	38.16	208,121	-0.39(-1.01%)
Jul 16, 2009	37.22	38.90	37.06	38.55	213,620	+0.95(+2.53%)
Jul 15, 2009	37.50	38.40	37.32	37.60	339,292	+0.48(+1.29%)
Jul 14, 2009	36.43	37.71	36.40	37.12	376,512	+0.98(+2.71%)
Jul 13, 2009	34.88	36.16	34.77	36.14	380,562	+0.64(+1.80%)
Jul 10, 2009	34.55	35.74	34.13	35.50	298,064	+0.51(+1.46%)
Jul 09, 2009	34.34	35.90	34.07	34.99	481,746	+1.12(+3.31%)
Jul 08, 2009	32.48	33.95	31.84	33.87	427,712	+1.37(+4.22%)
Jul 07, 2009	33.12	33.36	32.37	32.50	481,128	-0.70(-2.11%)
Jul 06, 2009	32.45	33.24	31.52	33.20	461,956	+0.38(+1.16%)
Jul 02, 2009	33.81	33.86	32.47	32.82	458,522	-1.36(-3.98%)
Jul 01, 2009	34.46	34.59	33.91	34.18	298,013	-0.02(-0.06%)
Jun 30, 2009	33.93	34.66	33.48	34.20	311,601	+0.70(+2.09%)
Jun 29, 2009	33.17	33.81	32.62	33.50	206,283	+0.50(+1.52%)
Jun 26, 2009	33.19	33.28	32.49	33.00	190,405	-0.29(-0.87%)
Jun 25, 2009	33.09	33.69	33.00	33.29	188,483	+0.67(+2.05%)
Jun 24, 2009	33.13	33.39	32.58	32.62	205,693	-0.29(-0.88%)
Jun 23, 2009	33.14	33.55	32.64	32.91	261,623	+0.11(+0.34%)
Jun 22, 2009	33.96	33.96	32.50	32.80	368,552	-1.51(-4.40%)
Jun 19, 2009	35.01	35.25	34.24	34.31	368,451	-0.06(-0.17%)
Jun 18, 2009	34.26	35.53	33.71	34.37	557,399	-0.16(-0.46%)
Jun 17, 2009	34.12	35.02	33.15	34.53	511,084	+0.27(+0.79%)
Jun 16, 2009	35.53	35.53	33.35	34.26	455,994	-0.66(-1.89%)
Jun 15, 2009	35.97	36.23	34.31	34.92	453,525	-1.33(-3.67%)
Jun 12, 2009	37.20	37.27	36.09	36.25	260,176	-1.53(-4.05%)
Jun 11, 2009	36.38	38.25	36.26	37.78	387,766	+1.51(+4.16%)
Jun 10, 2009	38.28	38.88	35.35	36.27	686,701	-1.42(-3.77%)
Jun 09, 2009	37.15	38.13	37.15	37.69	325,658	+1.11(+3.03%)
Jun 08, 2009	36.66	37.08	36.02	36.58	381,490	-1.27(-3.36%)
Jun 05, 2009	38.84	38.84	37.26	37.85	345,134	-0.72(-1.87%)
Jun 04, 2009	38.45	39.02	38.15	38.57	272,171	+0.51(+1.34%)
Jun 03, 2009	39.23	39.24	37.27	38.06	461,416	-2.03(-5.06%)
Jun 02, 2009	38.73	40.22	38.14	40.09	545,774	+0.79(+2.01%)

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