Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	35.79	37.40	35.78	36.44	735,074	+0.79(+2.22%)
Feb 26, 2015	36.74	37.24	35.25	35.65	1,419,750	-1.30(-3.52%)
Feb 25, 2015	37.45	37.60	35.70	36.95	663,147	-0.45(-1.20%)
Feb 24, 2015	37.58	37.88	36.55	37.40	603,697	+0.31(+0.84%)
Feb 23, 2015	36.60	37.76	35.77	37.09	774,478	+0.14(+0.38%)
Feb 20, 2015	39.93	40.40	36.91	36.95	1,012,542	-2.68(-6.76%)
Feb 19, 2015	38.95	40.40	38.18	39.63	933,591	-0.47(-1.17%)
Feb 18, 2015	41.06	41.49	39.97	40.10	750,051	-1.51(-3.63%)
Feb 17, 2015	39.98	41.89	38.60	41.61	722,269	+1.26(+3.12%)
Feb 13, 2015	38.55	40.35	40.35	40.35	916,000	+2.73(+7.26%)
Feb 12, 2015	38.51	39.34	37.52	37.62	1,113,152	-0.64(-1.67%)
Feb 11, 2015	37.73	38.55	36.27	38.26	951,964	+0.36(+0.95%)
Feb 10, 2015	39.13	39.35	36.92	37.90	1,343,925	-1.40(-3.56%)
Feb 09, 2015	36.34	39.30	36.06	39.30	4,154,475	+3.11(+8.59%)
Feb 06, 2015	35.39	36.49	34.76	36.19	1,451,011	+1.36(+3.90%)
Feb 05, 2015	34.90	35.85	34.17	34.83	1,309,001	+0.73(+2.14%)
Feb 04, 2015	34.75	36.19	33.51	34.10	1,258,333	-1.12(-3.18%)
Feb 03, 2015	33.10	36.62	32.92	35.22	1,430,630	+2.51(+7.67%)
Feb 02, 2015	32.53	33.33	31.17	32.71	1,469,714	-0.07(-0.21%)
Jan 30, 2015	33.09	33.72	32.04	32.78	1,227,606	-0.52(-1.56%)
Jan 29, 2015	34.00	34.40	27.97	33.30	2,458,180	+1.11(+3.45%)
Jan 28, 2015	35.70	35.70	32.11	32.19	1,500,273	-3.61(-10.08%)
Jan 27, 2015	34.38	35.91	34.11	35.80	760,445	+1.42(+4.13%)
Jan 26, 2015	33.57	34.41	32.86	34.38	1,185,586	+0.89(+2.66%)
Jan 23, 2015	33.99	35.55	33.12	33.49	860,581	-0.44(-1.30%)
Jan 22, 2015	36.07	36.50	33.33	33.93	972,893	-1.76(-4.93%)
Jan 21, 2015	33.36	35.95	33.02	35.69	1,062,049	+2.65(+8.02%)
Jan 20, 2015	33.67	33.92	32.52	33.04	812,702	-0.72(-2.13%)
Jan 16, 2015	32.26	34.45	32.26	33.76	893,307	+1.72(+5.37%)
Jan 15, 2015	33.85	34.07	31.93	32.04	1,013,572	-1.29(-3.87%)
Jan 14, 2015	34.59	35.49	31.64	33.33	1,083,171	-1.55(-4.44%)
Jan 13, 2015	35.08	36.76	34.35	34.88	949,422	+0.02(+0.06%)
Jan 12, 2015	35.00	35.29	34.03	34.86	944,430	-0.50(-1.41%)
Jan 09, 2015	36.17	36.17	34.12	35.36	1,281,428	-0.74(-2.05%)
Jan 08, 2015	36.08	37.06	35.37	36.10	1,277,180	+0.20(+0.56%)
Jan 07, 2015	36.99	37.30	35.37	35.90	648,961	-0.65(-1.78%)
Jan 06, 2015	39.40	39.92	36.50	36.55	829,695	-3.00(-7.59%)
Jan 05, 2015	38.76	39.68	38.10	39.55	899,647	-0.17(-0.43%)
Jan 02, 2015	39.63	40.87	38.56	39.72	529,930	-0.33(-0.82%)
Dec 31, 2014	40.10	40.05	40.05	40.05	999,300	-0.38(-0.94%)
Dec 30, 2014	40.04	41.24	39.64	40.43	668,373	+0.27(+0.67%)
Dec 29, 2014	39.72	40.51	39.44	40.16	989,158	+0.54(+1.36%)
Dec 26, 2014	40.31	41.48	39.03	39.62	596,787	-0.54(-1.34%)
Dec 24, 2014	40.54	40.16	40.16	40.16	565,200	-0.81(-1.98%)
Dec 23, 2014	42.86	43.43	40.39	40.97	855,484	-1.54(-3.62%)
Dec 22, 2014	42.02	43.16	40.81	42.51	1,197,958	+0.17(+0.40%)
Dec 19, 2014	38.35	42.53	38.05	42.34	1,647,957	+4.17(+10.92%)
Dec 18, 2014	40.13	40.45	37.10	38.17	1,378,079	-1.05(-2.68%)
Dec 17, 2014	37.88	41.61	37.05	39.22	1,940,967	+1.79(+4.78%)
Dec 16, 2014	34.50	38.52	34.22	37.43	1,764,252	+2.45(+7.00%)
Dec 15, 2014	34.82	36.48	34.48	34.98	1,287,003	+0.38(+1.10%)
Dec 12, 2014	35.39	36.38	34.35	34.60	1,094,558	-1.56(-4.31%)
Dec 11, 2014	35.31	36.77	35.13	36.16	1,372,717	+0.88(+2.49%)
Dec 10, 2014	35.11	35.61	34.35	35.28	1,153,983	-0.99(-2.73%)
Dec 09, 2014	33.62	36.53	33.57	36.27	1,050,201	+2.17(+6.36%)
Dec 08, 2014	36.67	36.81	33.35	34.10	1,425,964	-3.37(-8.99%)
Dec 05, 2014	36.93	38.13	36.15	37.47	928,967	+0.60(+1.63%)
Dec 04, 2014	36.91	38.20	36.44	36.87	1,055,516	-0.52(-1.39%)
Dec 03, 2014	36.55	38.94	36.30	37.39	1,105,058	+1.15(+3.17%)
Dec 02, 2014	37.10	38.94	36.19	36.24	1,478,970	-0.76(-2.05%)

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