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 (%)
Jan 31, 2008 31.44 32.02 30.07 31.78 770,253 +0.18(+0.56%)
Jan 30, 2008 32.25 32.86 31.44 31.60 319,535 -0.84(-2.59%)
Jan 29, 2008 33.03 33.13 32.20 32.44 122,915 -0.38(-1.16%)
Jan 28, 2008 32.03 33.09 31.59 32.82 139,353 +0.79(+2.45%)
Jan 25, 2008 33.16 33.88 31.65 32.04 336,606 -0.70(-2.15%)
Jan 24, 2008 32.86 33.64 32.15 32.74 465,029 +0.21(+0.65%)
Jan 23, 2008 30.68 32.80 30.38 32.53 488,478 +1.17(+3.72%)
Jan 22, 2008 29.74 32.15 29.74 31.36 390,761 +0.65(+2.11%)
Jan 21, 2008 31.91 32.15 29.16 30.71 0 +0.00(+0.00%)
Jan 18, 2008 31.91 32.15 29.16 30.71 1,024,583 -1.58(-4.90%)
Jan 17, 2008 32.64 33.30 31.98 32.30 239,074 -0.24(-0.74%)
Jan 16, 2008 32.99 33.82 31.97 32.54 268,074 -0.69(-2.09%)
Jan 15, 2008 32.95 34.20 32.95 33.23 306,069 -0.50(-1.48%)
Jan 14, 2008 32.93 33.89 32.82 33.73 183,652 +1.12(+3.43%)
Jan 11, 2008 32.38 32.99 32.25 32.61 291,206 +0.11(+0.34%)
Jan 10, 2008 33.07 33.07 32.06 32.50 432,810 -0.71(-2.14%)
Jan 09, 2008 33.55 33.86 32.59 33.21 250,780 -0.40(-1.18%)
Jan 08, 2008 34.65 35.04 33.59 33.61 240,834 -0.65(-1.89%)
Jan 07, 2008 34.59 34.68 33.49 34.26 499,504 +0.70(+2.10%)
Jan 04, 2008 34.51 34.57 33.52 33.55 178,490 -1.21(-3.49%)
Jan 03, 2008 34.49 35.67 34.36 34.77 203,866 +0.41(+1.18%)
Jan 02, 2008 34.33 34.79 33.94 34.36 219,215 -0.06(-0.16%)
Jan 01, 2008 34.47 34.88 34.20 34.41 0 +0.00(+0.00%)
Dec 31, 2007 34.47 34.88 34.20 34.41 170,032 -0.28(-0.80%)
Dec 28, 2007 35.70 35.96 34.38 34.69 202,687 -0.71(-2.01%)
Dec 27, 2007 34.57 35.57 34.05 35.40 486,965 +0.86(+2.49%)
Dec 26, 2007 34.80 34.95 33.95 34.54 157,340 -0.29(-0.82%)
Dec 24, 2007 34.20 34.91 34.08 34.83 111,985 +0.89(+2.62%)
Dec 21, 2007 34.71 35.77 33.94 33.94 526,960 -0.24(-0.70%)
Dec 20, 2007 34.76 35.02 33.07 34.18 634,514 -0.31(-0.89%)
Dec 19, 2007 34.90 35.27 33.65 34.49 363,413 -0.38(-1.09%)
Dec 18, 2007 35.31 35.39 34.03 34.87 225,377 -0.08(-0.24%)
Dec 17, 2007 36.82 36.82 34.94 34.95 289,909 -1.63(-4.45%)
Dec 14, 2007 36.92 37.26 36.38 36.58 241,374 -0.68(-1.84%)
Dec 13, 2007 36.54 37.27 36.42 37.26 207,217 +0.26(+0.70%)
Dec 12, 2007 36.59 37.84 36.40 37.00 272,470 +0.79(+2.17%)
Dec 11, 2007 37.94 38.05 36.16 36.22 232,078 -1.40(-3.71%)
Dec 10, 2007 37.17 37.79 37.01 37.62 124,807 +0.60(+1.62%)
Dec 07, 2007 37.56 37.82 36.73 37.01 166,988 -0.52(-1.38%)
Dec 06, 2007 36.56 37.70 36.37 37.53 194,786 +1.05(+2.89%)
Dec 05, 2007 36.51 37.23 35.96 36.48 177,815 +0.38(+1.05%)
Dec 04, 2007 36.94 36.94 36.00 36.10 181,490 -1.18(-3.18%)
Dec 03, 2007 36.62 37.92 36.59 37.28 174,356 +0.56(+1.51%)
Nov 30, 2007 37.88 37.88 36.53 36.73 341,254 -0.74(-1.98%)
Nov 29, 2007 38.30 38.30 37.31 37.47 174,356 -0.41(-1.07%)
Nov 28, 2007 37.24 40.62 37.24 37.87 261,912 +0.64(+1.71%)
Nov 27, 2007 37.61 37.86 36.96 37.24 336,497 -0.67(-1.76%)
Nov 26, 2007 38.48 39.01 37.74 37.90 160,217 -0.45(-1.18%)
Nov 23, 2007 38.08 38.63 37.18 38.36 65,505 +0.39(+1.02%)
Nov 21, 2007 37.36 38.92 37.09 37.97 202,785 +0.31(+0.84%)
Nov 20, 2007 37.39 37.92 36.93 37.65 230,133 +0.31(+0.84%)
Nov 19, 2007 37.70 38.02 37.21 37.34 283,644 -0.70(-1.85%)
Nov 16, 2007 37.35 38.21 36.81 38.04 166,573 +0.70(+1.88%)
Nov 15, 2007 38.07 38.18 36.77 37.34 310,447 -0.98(-2.56%)
Nov 14, 2007 39.28 39.66 38.15 38.32 258,994 -0.83(-2.13%)
Nov 13, 2007 38.61 39.29 37.73 39.15 256,075 +0.83(+2.17%)
Nov 12, 2007 39.62 39.83 38.24 38.32 227,863 -1.80(-4.50%)
Nov 09, 2007 40.77 40.77 39.90 40.12 246,563 -0.66(-1.61%)
Nov 08, 2007 39.76 40.96 39.23 40.78 282,845 +0.83(+2.08%)
Nov 07, 2007 39.97 40.55 39.74 39.95 312,825 -0.20(-0.51%)
Nov 06, 2007 39.07 40.31 38.95 40.15 253,265 +1.07(+2.75%)
Nov 05, 2007 39.43 39.59 38.76 39.08 211,042 -0.93(-2.31%)
Nov 02, 2007 40.10 40.39 39.55 40.00 165,492 +0.44(+1.12%)
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.