Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
4.560
4.700
4.390
4.580
227,400
-0.07(-1.51%)
Nov 29, 2018
4.500
4.750
4.350
4.650
228,200
+0.18(+4.03%)
Nov 28, 2018
4.550
4.550
4.205
4.470
305,604
-0.06(-1.32%)
Nov 27, 2018
4.550
4.640
4.400
4.530
181,337
-0.02(-0.44%)
Nov 26, 2018
4.740
4.830
4.370
4.550
443,070
-0.11(-2.36%)
Nov 23, 2018
4.870
4.980
4.590
4.660
199,300
-0.43(-8.45%)
Nov 21, 2018
5.090
5.090
5.090
0
+0.27(+5.60%)
Nov 20, 2018
4.876
4.888
4.500
4.820
296,544
-0.18(-3.60%)
Nov 19, 2018
4.890
5.090
4.825
5.000
313,395
+0.03(+0.60%)
Nov 16, 2018
4.900
5.130
4.800
4.970
282,500
+0.06(+1.22%)
Nov 15, 2018
4.580
5.030
4.540
4.910
371,732
+0.29(+6.28%)
Nov 14, 2018
4.700
4.800
4.530
4.620
312,525
+0.04(+0.87%)
Nov 13, 2018
4.700
4.890
4.550
4.580
294,249
-0.11(-2.35%)
Nov 12, 2018
4.990
4.995
4.640
4.690
380,379
-0.25(-5.06%)
Nov 09, 2018
4.830
4.990
4.700
4.940
273,100
-0.01(-0.20%)
Nov 08, 2018
5.120
5.300
4.870
4.950
244,678
-0.20(-3.88%)
Nov 07, 2018
5.030
5.160
4.830
5.150
344,752
+0.18(+3.62%)
Nov 06, 2018
5.080
5.120
4.825
4.970
295,970
-0.15(-2.93%)
Nov 05, 2018
5.120
5.340
4.960
5.120
308,353
+0.08(+1.59%)
Nov 02, 2018
4.800
5.100
4.750
5.040
432,800
+0.26(+5.44%)
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
.