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 (%)
Oct 31, 2002 30.16 30.37 29.51 29.51 23,780 -0.79(-2.60%)
Oct 30, 2002 30.07 30.39 30.07 30.30 46,048 -0.07(-0.24%)
Oct 29, 2002 30.85 30.85 30.15 30.37 16,538 -0.57(-1.85%)
Oct 28, 2002 31.45 31.59 30.91 30.95 18,592 -0.51(-1.62%)
Oct 25, 2002 32.00 32.00 31.36 31.45 50,480 -0.46(-1.45%)
Oct 24, 2002 31.78 32.01 31.68 31.92 10,809 +0.28(+0.88%)
Oct 23, 2002 31.36 31.73 31.29 31.64 27,239 +0.32(+1.03%)
Oct 22, 2002 31.44 31.45 31.32 31.32 11,566 -0.13(-0.41%)
Oct 21, 2002 31.31 31.45 31.06 31.44 16,646 +0.05(+0.15%)
Oct 18, 2002 31.59 31.73 31.36 31.40 28,753 -0.15(-0.47%)
Oct 17, 2002 31.17 31.69 31.17 31.55 46,588 +0.37(+1.19%)
Oct 16, 2002 31.07 31.24 30.71 31.18 22,916 +0.20(+0.66%)
Oct 15, 2002 31.08 31.22 30.35 30.97 31,455 -0.11(-0.36%)
Oct 14, 2002 30.67 31.28 30.67 31.08 23,348 +0.37(+1.20%)
Oct 11, 2002 30.34 31.10 30.30 30.71 24,321 +0.56(+1.84%)
Oct 10, 2002 29.70 30.20 29.42 30.16 16,106 +0.56(+1.88%)
Oct 09, 2002 30.99 31.10 29.60 29.60 29,077 -1.48(-4.76%)
Oct 08, 2002 31.01 31.38 30.85 31.08 32,104 +0.07(+0.24%)
Oct 07, 2002 30.53 31.05 30.53 31.01 18,808 +0.39(+1.27%)
Oct 04, 2002 31.00 31.00 30.02 30.62 151,332 -0.61(-1.96%)
Oct 03, 2002 32.19 32.35 30.75 31.23 78,908 -1.11(-3.43%)
Oct 02, 2002 33.12 33.40 32.34 32.34 65,721 -0.95(-2.86%)
Oct 01, 2002 33.16 33.57 32.85 33.30 105,608 +0.14(+0.42%)
Sep 30, 2002 31.73 33.17 31.72 33.16 2,464,552 +1.55(+4.92%)
Sep 27, 2002 32.01 32.59 31.60 31.60 33,833 -0.50(-1.56%)
Sep 26, 2002 31.04 32.10 30.95 32.10 31,131 +0.97(+3.12%)
Sep 25, 2002 30.32 31.13 30.13 31.13 38,805 +0.58(+1.91%)
Sep 24, 2002 30.71 30.87 30.53 30.55 29,617 -0.02(-0.06%)
Sep 23, 2002 30.53 30.71 30.49 30.57 73,071 +0.08(+0.27%)
Sep 20, 2002 30.25 30.62 30.07 30.48 51,236 +0.42(+1.38%)
Sep 19, 2002 29.70 30.38 29.70 30.07 33,833 +0.32(+1.09%)
Sep 18, 2002 29.51 29.88 29.39 29.74 19,240 +0.14(+0.47%)
Sep 17, 2002 30.58 30.58 29.60 29.60 14,808 -0.88(-2.88%)
Sep 16, 2002 30.53 30.62 30.35 30.48 6,701 -0.12(-0.39%)
Sep 13, 2002 30.11 30.89 30.10 30.60 24,861 +0.41(+1.35%)
Sep 12, 2002 30.02 30.20 29.97 30.20 43,237 +0.11(+0.37%)
Sep 11, 2002 30.19 30.27 29.95 30.08 20,213 -0.06(-0.18%)
Sep 10, 2002 29.51 30.16 29.51 30.14 21,618 +0.72(+2.45%)
Sep 09, 2002 29.00 29.42 28.68 29.42 21,294 +0.42(+1.44%)
Sep 06, 2002 29.05 29.42 28.59 29.00 22,483 +0.09(+0.32%)
Sep 05, 2002 29.32 29.37 28.63 28.91 22,375 -0.41(-1.39%)
Sep 04, 2002 28.76 29.32 28.54 29.32 24,213 +0.56(+1.93%)
Sep 03, 2002 30.18 30.18 28.76 28.76 24,969 -1.58(-5.21%)
Aug 30, 2002 30.30 30.71 30.21 30.34 13,511 +0.02(+0.06%)
Aug 29, 2002 30.67 30.71 30.19 30.33 11,241 -0.45(-1.47%)
Aug 28, 2002 31.29 31.29 30.76 30.78 18,376 -0.51(-1.63%)
Aug 27, 2002 32.10 32.23 31.29 31.29 17,187 -0.91(-2.82%)
Aug 26, 2002 31.82 32.19 31.55 32.19 11,025 +0.42(+1.31%)
Aug 23, 2002 32.38 32.38 31.78 31.78 9,188 -0.74(-2.28%)
Aug 22, 2002 32.06 32.52 32.06 32.52 20,321 +0.46(+1.44%)
Aug 21, 2002 31.86 32.06 31.45 32.06 13,295 +0.23(+0.73%)
Aug 20, 2002 32.83 32.83 31.70 31.82 18,484 -0.79(-2.41%)
Aug 16, 2002 33.12 33.12 32.49 32.61 13,836 -0.55(-1.67%)
Aug 15, 2002 32.38 33.17 32.29 33.17 25,402 +0.82(+2.55%)
Aug 14, 2002 31.36 31.87 31.22 32.34 18,484 +0.89(+2.82%)
Aug 13, 2002 31.99 32.52 31.45 31.45 13,727 -0.63(-1.96%)
Aug 12, 2002 31.64 32.14 30.94 32.08 23,780 +2.11(+7.04%)
Aug 07, 2002 30.81 30.81 29.14 29.97 36,319 -0.46(-1.52%)
Aug 06, 2002 27.38 30.50 27.38 30.44 56,749 +2.87(+10.40%)
Aug 05, 2002 29.33 29.60 27.57 27.57 76,314 -1.94(-6.58%)
Aug 02, 2002 30.02 30.02 29.23 29.51 18,159 -0.74(-2.45%)
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.