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 31, 2003 48.66 48.66 47.41 47.41 54,263 -1.25(-2.57%)
Dec 30, 2003 48.35 49.03 48.13 48.66 92,745 +0.13(+0.27%)
Dec 29, 2003 47.58 48.81 47.50 48.53 85,286 +0.96(+2.02%)
Dec 26, 2003 46.90 47.64 46.90 47.57 53,290 +0.76(+1.62%)
Dec 24, 2003 47.77 47.77 46.75 46.81 58,803 -1.05(-2.20%)
Dec 23, 2003 48.33 48.33 47.57 47.87 70,801 -0.36(-0.75%)
Dec 22, 2003 48.02 48.72 48.02 48.23 58,587 +0.14(+0.29%)
Dec 19, 2003 47.97 48.11 47.09 48.09 93,825 -0.11(-0.23%)
Dec 18, 2003 45.71 49.63 45.71 48.20 153,061 +2.50(+5.47%)
Dec 17, 2003 45.12 45.70 45.01 45.70 57,722 +0.69(+1.54%)
Dec 16, 2003 44.87 45.30 44.78 45.01 70,477 +0.06(+0.12%)
Dec 15, 2003 45.15 45.52 44.86 44.95 116,850 -0.19(-0.43%)
Dec 12, 2003 44.73 45.15 44.31 45.15 111,012 +0.61(+1.37%)
Dec 11, 2003 44.41 44.59 44.14 44.54 88,313 +0.22(+0.50%)
Dec 10, 2003 44.10 44.41 43.99 44.31 49,507 +0.14(+0.31%)
Dec 09, 2003 44.41 44.41 43.82 44.17 48,750 -0.25(-0.56%)
Dec 08, 2003 44.62 44.86 43.70 44.42 100,960 -0.20(-0.46%)
Dec 05, 2003 43.53 44.31 43.53 44.63 66,045 +1.10(+2.53%)
Dec 04, 2003 42.65 43.55 42.51 43.53 63,127 +1.06(+2.51%)
Dec 03, 2003 43.87 43.87 42.46 42.46 59,560 -0.94(-2.17%)
Dec 02, 2003 41.08 43.48 41.08 43.41 101,068 +2.42(+5.91%)
Dec 01, 2003 40.66 40.98 40.59 40.98 26,807 +0.56(+1.40%)
Nov 28, 2003 40.43 40.52 40.20 40.42 14,917 -0.01(-0.02%)
Nov 26, 2003 40.75 40.80 40.38 40.43 22,699 -0.25(-0.61%)
Nov 25, 2003 40.11 40.58 40.01 40.68 37,076 +0.55(+1.36%)
Nov 24, 2003 39.87 40.13 39.70 40.13 56,425 +0.18(+0.44%)
Nov 21, 2003 40.11 40.12 39.83 39.96 64,099 +0.03(+0.07%)
Nov 20, 2003 39.84 40.01 39.78 39.93 102,473 -0.13(-0.32%)
Nov 19, 2003 39.67 40.10 39.59 40.06 114,796 +0.39(+0.98%)
Nov 18, 2003 41.25 41.25 39.42 39.67 159,223 -1.82(-4.39%)
Nov 17, 2003 41.64 41.77 41.45 41.49 74,477 -0.61(-1.45%)
Nov 14, 2003 41.63 42.32 41.58 42.10 151,007 +0.53(+1.27%)
Nov 13, 2003 41.26 41.71 41.16 41.57 79,881 +0.36(+0.88%)
Nov 12, 2003 40.61 41.21 40.15 41.21 94,582 +0.64(+1.57%)
Nov 11, 2003 41.45 41.45 40.61 40.58 123,984 -0.82(-1.99%)
Nov 10, 2003 41.40 41.54 41.35 41.40 89,718 -0.06(-0.13%)
Nov 07, 2003 41.51 41.58 41.27 41.45 134,037 -0.05(-0.11%)
Nov 06, 2003 40.68 41.57 40.68 41.50 162,465 +0.85(+2.09%)
Nov 05, 2003 40.61 40.89 40.29 40.65 125,173 +0.18(+0.43%)
Nov 04, 2003 39.46 40.59 39.40 40.47 211,400 +0.93(+2.34%)
Nov 03, 2003 39.51 39.89 39.40 39.55 80,854 +0.69(+1.79%)
Oct 31, 2003 38.25 38.58 38.25 38.85 66,586 +0.65(+1.69%)
Oct 30, 2003 38.53 38.53 37.93 38.21 188,084 +0.20(+0.54%)
Oct 29, 2003 37.84 38.11 37.80 38.00 52,209 +0.16(+0.42%)
Oct 28, 2003 38.07 38.07 37.88 37.85 93,717 -0.22(-0.58%)
Oct 27, 2003 37.67 38.21 37.65 38.07 191,975 +0.46(+1.23%)
Oct 24, 2003 37.33 37.71 37.28 37.61 172,842 +0.19(+0.49%)
Oct 23, 2003 37.49 37.65 37.33 37.42 128,199 -0.05(-0.12%)
Oct 22, 2003 37.24 38.21 36.96 37.47 354,117 +0.80(+2.20%)
Oct 21, 2003 36.07 36.66 36.07 36.66 132,199 +0.72(+2.01%)
Oct 20, 2003 35.46 36.28 35.78 35.94 144,089 +0.48(+1.36%)
Oct 17, 2003 35.34 35.56 35.23 35.46 39,778 +0.15(+0.42%)
Oct 16, 2003 35.05 35.40 34.90 35.31 26,050 +0.39(+1.11%)
Oct 15, 2003 34.42 34.94 34.32 34.92 33,833 +0.43(+1.23%)
Oct 14, 2003 34.98 34.89 34.18 34.50 22,375 -0.48(-1.38%)
Oct 13, 2003 34.88 35.29 34.97 34.98 11,782 +0.10(+0.29%)
Oct 10, 2003 35.11 35.11 34.97 34.88 17,403 -0.29(-0.82%)
Oct 09, 2003 34.70 35.16 34.55 35.16 32,860 +0.47(+1.36%)
Oct 08, 2003 34.60 34.78 34.60 34.69 78,476 -0.05(-0.13%)
Oct 07, 2003 35.07 35.07 34.67 34.74 64,532 -0.42(-1.18%)
Oct 06, 2003 35.42 35.42 35.06 35.15 88,637 -0.23(-0.65%)
Oct 03, 2003 35.35 35.43 35.16 35.39 58,262 -0.05(-0.13%)
Oct 02, 2003 34.98 35.48 34.94 35.43 82,367 +0.65(+1.86%)
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.