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 (%)
Dec 29, 2006 35.02 35.11 34.15 34.57 304,718 -0.52(-1.48%)
Dec 28, 2006 34.82 35.56 34.80 35.09 285,585 +0.18(+0.50%)
Dec 27, 2006 34.39 34.91 34.35 34.91 168,627 +0.57(+1.67%)
Dec 26, 2006 34.75 35.03 34.02 34.34 257,589 -0.52(-1.49%)
Dec 22, 2006 34.92 35.28 34.60 34.86 224,836 +0.10(+0.29%)
Dec 21, 2006 35.52 35.74 34.53 34.76 463,725 -0.76(-2.14%)
Dec 20, 2006 35.94 36.16 35.50 35.52 300,502 -0.27(-0.75%)
Dec 19, 2006 35.15 36.16 34.66 35.78 409,353 +0.37(+1.04%)
Dec 18, 2006 36.61 36.65 35.38 35.41 510,529 -0.56(-1.54%)
Dec 15, 2006 35.49 36.37 35.29 35.97 419,838 +0.49(+1.38%)
Dec 14, 2006 34.80 35.61 34.80 35.48 428,270 +0.86(+2.49%)
Dec 13, 2006 34.70 34.79 34.22 34.62 298,664 +0.15(+0.43%)
Dec 12, 2006 34.65 34.86 34.24 34.47 227,754 -0.10(-0.29%)
Dec 11, 2006 35.08 35.09 34.36 34.57 259,858 -0.58(-1.66%)
Dec 08, 2006 35.02 35.88 34.97 35.15 428,486 +0.57(+1.66%)
Dec 07, 2006 34.69 34.95 34.28 34.58 208,081 -0.19(-0.53%)
Dec 06, 2006 34.74 34.91 34.24 34.77 351,847 +0.03(+0.08%)
Dec 05, 2006 35.06 35.17 34.49 34.74 461,346 -0.19(-0.56%)
Dec 04, 2006 36.64 36.64 34.87 34.93 953,284 -1.71(-4.67%)
Dec 01, 2006 35.76 36.84 35.54 36.64 288,179 +0.65(+1.80%)
Nov 30, 2006 36.06 36.50 35.85 36.00 348,712 +0.19(+0.54%)
Nov 29, 2006 34.69 35.81 34.59 35.80 291,314 +1.72(+5.05%)
Nov 28, 2006 34.09 34.49 33.78 34.08 294,665 -0.04(-0.11%)
Nov 27, 2006 34.04 34.27 33.54 34.12 400,165 +0.01(+0.03%)
Nov 24, 2006 34.00 34.33 33.99 34.11 115,012 -0.29(-0.83%)
Nov 22, 2006 34.46 34.76 33.91 34.40 289,368 -0.20(-0.59%)
Nov 21, 2006 34.51 34.60 34.17 34.60 306,339 +0.24(+0.70%)
Nov 20, 2006 34.24 34.57 33.63 34.36 468,805 +0.12(+0.35%)
Nov 17, 2006 33.84 34.39 33.09 34.24 430,431 +0.40(+1.18%)
Nov 16, 2006 34.46 34.48 33.57 33.84 574,629 -0.33(-0.97%)
Nov 15, 2006 33.44 34.93 33.17 34.17 692,993 +0.85(+2.55%)
Nov 14, 2006 33.38 33.53 32.89 33.32 310,555 -0.06(-0.17%)
Nov 13, 2006 32.80 33.63 32.44 33.38 318,229 +0.14(+0.42%)
Nov 10, 2006 33.35 33.59 32.69 33.24 254,454 -0.38(-1.13%)
Nov 09, 2006 33.57 34.20 33.07 33.62 446,213 +0.28(+0.83%)
Nov 08, 2006 32.74 33.53 32.43 33.34 558,415 +0.60(+1.84%)
Nov 07, 2006 32.24 32.80 31.78 32.74 1,197,686 +0.70(+2.19%)
Nov 06, 2006 31.59 32.06 31.46 32.04 339,524 +0.26(+0.82%)
Nov 03, 2006 31.59 32.14 31.53 31.78 437,458 +0.56(+1.78%)
Nov 02, 2006 30.73 31.72 30.59 31.22 703,586 +0.64(+2.09%)
Nov 01, 2006 31.04 31.19 30.45 30.58 773,091 -0.59(-1.90%)
Oct 31, 2006 30.85 31.26 30.21 31.18 672,887 +0.32(+1.05%)
Oct 30, 2006 31.26 31.46 30.74 30.85 637,865 -0.05(-0.15%)
Oct 27, 2006 31.76 31.76 30.80 30.90 841,082 -0.96(-3.02%)
Oct 26, 2006 31.69 32.73 31.67 31.86 1,986,775 -2.90(-8.33%)
Oct 25, 2006 33.40 34.99 33.10 34.76 602,194 +1.05(+3.13%)
Oct 24, 2006 32.78 33.75 32.39 33.70 462,319 +0.94(+2.88%)
Oct 23, 2006 32.92 33.62 32.43 32.76 523,393 -0.39(-1.17%)
Oct 20, 2006 33.82 33.83 32.95 33.15 378,654 -0.46(-1.38%)
Oct 19, 2006 33.28 33.77 33.02 33.61 687,372 +0.53(+1.59%)
Oct 18, 2006 33.77 34.18 32.97 33.08 532,473 -0.62(-1.84%)
Oct 17, 2006 33.90 33.92 33.21 33.70 443,079 -0.19(-0.57%)
Oct 16, 2006 33.11 34.02 33.11 33.90 502,314 +0.79(+2.38%)
Oct 13, 2006 32.34 33.27 32.18 33.11 662,943 +1.32(+4.16%)
Oct 12, 2006 30.54 31.81 30.26 31.79 488,046 +1.25(+4.09%)
Oct 11, 2006 30.82 30.88 30.10 30.54 665,645 -0.28(-0.90%)
Oct 10, 2006 30.44 30.97 29.75 30.82 673,752 +0.36(+1.18%)
Oct 09, 2006 30.95 31.32 30.39 30.45 490,100 -0.33(-1.08%)
Oct 06, 2006 30.87 31.00 30.36 30.79 858,053 -0.31(-1.01%)
Oct 05, 2006 30.62 31.33 30.62 31.10 887,995 +0.67(+2.19%)
Oct 04, 2006 30.39 30.83 29.77 30.44 675,482 -0.04(-0.12%)
Oct 03, 2006 31.59 31.59 30.22 30.47 827,895 -1.25(-3.94%)
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.