Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2019		0.2970	0.2970	0.2970	0	+0.01(+2.41%)
Dec 19, 2019	0.2700	0.2900	0.2600	0.2900	851,422	+0.03(+10.22%)
Dec 18, 2019	0.3079	0.3200	0.2631	0.2631	803,158	-0.06(-17.78%)
Dec 17, 2019	0.3500	0.3700	0.3100	0.3200	922,704	-0.03(-8.36%)
Dec 16, 2019	0.2890	0.3800	0.2600	0.3492	1,338,361	-0.08(-17.84%)
Dec 13, 2019	0.4200	0.4377	0.4000	0.4250	513,300	+0.01(+1.70%)
Dec 12, 2019	0.4200	0.4400	0.3963	0.4179	286,280	-0.00(-0.50%)
Dec 11, 2019	0.3900	0.4305	0.3700	0.4200	268,982	+0.03(+7.06%)
Dec 10, 2019	0.3800	0.4450	0.3541	0.3923	607,874	+0.03(+8.16%)
Dec 09, 2019	0.3780	0.3780	0.3540	0.3627	275,898	-0.01(-1.97%)
Dec 06, 2019	0.3700	0.3850	0.3500	0.3700	530,600	+0.02(+4.99%)
Dec 05, 2019	0.4500	0.4700	0.3111	0.3524	1,127,427	-0.06(-14.47%)
Dec 04, 2019	0.3825	0.5000	0.3800	0.4120	512,805	+0.03(+8.42%)
Dec 03, 2019	0.3800	0.4000	0.3600	0.3800	421,071	-0.02(-4.21%)
Dec 02, 2019	0.4202	0.4399	0.3900	0.3967	255,664	-0.01(-3.27%)
Nov 29, 2019	0.3830	0.4200	0.3500	0.4101	364,700	+0.02(+5.15%)
Nov 27, 2019	0.4029	0.4200	0.3816	0.3900	283,600	-0.01(-2.99%)
Nov 26, 2019	0.4290	0.4359	0.4000	0.4020	213,030	-0.00(-0.50%)
Nov 25, 2019	0.4297	0.4300	0.3800	0.4040	565,425	-0.01(-1.46%)
Nov 22, 2019	0.4300	0.4493	0.4100	0.4100	449,100	-0.01(-2.38%)
Nov 21, 2019	0.4400	0.4600	0.4100	0.4200	657,986	-0.02(-4.20%)
Nov 20, 2019	0.5101	0.5101	0.4331	0.4384	503,053	-0.06(-12.06%)
Nov 19, 2019	0.5300	0.5675	0.4800	0.4985	732,576	-0.05(-9.36%)
Nov 18, 2019	0.6300	0.6500	0.5200	0.5500	970,213	-0.06(-10.13%)
Nov 15, 2019	0.5400	0.6600	0.5377	0.6120	1,130,900	+0.07(+13.33%)
Nov 14, 2019	0.5200	0.5400	0.5000	0.5400	821,274	+0.01(+1.22%)
Nov 13, 2019	0.6500	0.6620	0.5000	0.5335	2,067,743	-0.11(-17.18%)
Nov 12, 2019	0.8200	0.8200	0.6025	0.6442	1,695,053	-0.18(-21.44%)
Nov 11, 2019	1.050	1.050	0.8200	0.8200	2,176,385	-0.74(-47.44%)
Nov 08, 2019	1.690	1.690	1.510	1.560	174,700	-0.12(-7.14%)
Nov 07, 2019	1.690	1.700	1.650	1.680	66,771	+0.00(+0.00%)
Nov 06, 2019	1.700	1.880	1.650	1.680	175,997	-0.03(-1.75%)
Nov 05, 2019	1.760	1.790	1.630	1.710	168,952	+0.01(+0.59%)
Nov 04, 2019	1.490	1.780	1.490	1.700	277,306	+0.23(+15.65%)
Nov 01, 2019	1.470	1.530	1.380	1.470	207,500	+0.02(+1.38%)
Oct 31, 2019	1.530	1.560	1.440	1.450	179,793	-0.13(-8.23%)
Oct 30, 2019	1.780	1.780	1.550	1.580	174,619	-0.20(-11.24%)
Oct 29, 2019	1.850	1.850	1.700	1.780	163,102	-0.11(-5.82%)
Oct 28, 2019	2.020	2.080	1.840	1.890	148,667	-0.10(-5.03%)
Oct 25, 2019	1.950	2.030	1.890	1.990	157,100	-0.02(-1.00%)
Oct 24, 2019	2.090	2.100	1.950	2.010	124,235	-0.06(-2.90%)
Oct 23, 2019	2.100	2.250	2.010	2.070	103,416	-0.02(-0.96%)
Oct 22, 2019	2.160	2.230	2.070	2.090	144,663	-0.11(-5.00%)
Oct 21, 2019	2.320	2.350	2.180	2.200	152,741	-0.09(-3.93%)
Oct 18, 2019	2.500	2.680	2.200	2.290	357,600	-0.22(-8.76%)
Oct 17, 2019	2.100	2.550	2.100	2.510	512,100	+0.54(+27.41%)
Oct 16, 2019	1.950	2.030	1.920	1.970	79,033	+0.02(+1.03%)
Oct 15, 2019	1.840	2.115	1.840	1.950	368,168	+0.07(+3.72%)
Oct 14, 2019	1.840	1.920	1.770	1.880	66,731	+0.00(+0.00%)
Oct 11, 2019	1.790	1.980	1.770	1.880	90,300	+0.10(+5.62%)
Oct 10, 2019	1.770	1.850	1.700	1.780	163,220	+0.01(+0.56%)
Oct 09, 2019	1.900	1.912	1.740	1.770	161,823	-0.13(-6.84%)
Oct 08, 2019	2.080	2.090	1.900	1.900	125,375	-0.20(-9.52%)
Oct 07, 2019	2.040	2.194	2.040	2.100	127,859	+0.05(+2.44%)
Oct 04, 2019	2.080	2.120	2.010	2.050	52,800	-0.01(-0.49%)
Oct 03, 2019	2.160	2.160	1.930	2.060	170,472	-0.11(-5.07%)
Oct 02, 2019	2.180	2.210	2.130	2.170	139,868	-0.04(-1.81%)
Oct 01, 2019	2.400	2.410	2.180	2.210	167,956	-0.19(-7.92%)
Sep 30, 2019	2.190	2.470	2.082	2.400	223,452	+0.16(+7.14%)
Sep 27, 2019	2.190	2.300	2.157	2.240	146,200	+0.03(+1.36%)
Sep 26, 2019	2.310	2.310	2.120	2.210	160,175	-0.10(-4.33%)
Sep 25, 2019	2.200	2.360	2.170	2.310	101,804	+0.05(+2.21%)
Sep 24, 2019	2.460	2.490	2.160	2.260	316,129	-0.19(-7.76%)
Sep 23, 2019	2.320	2.500	2.310	2.450	159,975	+0.07(+2.94%)
Sep 20, 2019	2.650	2.650	2.220	2.380	584,600	-0.27(-10.19%)
Sep 19, 2019	2.560	2.680	2.510	2.650	148,297	+0.06(+2.32%)
Sep 18, 2019	2.810	2.830	2.410	2.590	295,780	-0.26(-9.12%)
Sep 17, 2019	2.870	2.990	2.650	2.850	455,312	-0.01(-0.35%)
Sep 16, 2019	2.670	2.910	2.615	2.860	432,843	+0.33(+13.04%)
Sep 13, 2019	2.680	2.730	2.500	2.530	422,100	-0.15(-5.60%)
Sep 12, 2019	2.578	2.725	2.410	2.680	661,634	+0.11(+4.28%)
Sep 11, 2019	2.170	2.688	2.151	2.570	891,499	+0.48(+22.97%)
Sep 10, 2019	1.900	2.340	1.900	2.090	639,717	+0.20(+10.58%)
Sep 09, 2019	1.800	1.910	1.740	1.890	404,897	+0.14(+8.00%)
Sep 06, 2019	1.540	1.780	1.540	1.750	214,800	+0.16(+10.06%)
Sep 05, 2019	1.520	1.620	1.450	1.590	119,547	+0.09(+6.00%)
Sep 04, 2019	1.610	1.640	1.430	1.500	672,465	-0.10(-6.25%)
Sep 03, 2019	1.610	1.640	1.530	1.600	434,473	-0.05(-3.03%)
Aug 30, 2019	1.700	1.740	1.623	1.650	230,900	-0.05(-2.94%)
Aug 29, 2019	1.700	1.757	1.670	1.700	172,743	+0.02(+1.19%)
Aug 28, 2019	1.570	1.760	1.520	1.680	267,537	+0.12(+7.69%)
Aug 27, 2019	1.520	1.680	1.510	1.560	359,503	+0.05(+3.31%)
Aug 26, 2019	1.720	1.720	1.500	1.510	250,435	-0.19(-11.18%)
Aug 23, 2019	1.660	1.800	1.640	1.700	289,300	-0.03(-1.73%)
Aug 22, 2019	1.760	1.890	1.660	1.730	475,960	-0.04(-2.26%)
Aug 21, 2019	1.380	1.900	1.360	1.770	860,714	+0.39(+28.26%)
Aug 20, 2019	1.320	1.430	1.240	1.380	241,314	+0.06(+4.55%)
Aug 19, 2019	1.300	1.360	1.290	1.320	71,787	+0.04(+3.13%)
Aug 16, 2019	1.260	1.320	1.250	1.280	140,200	+0.03(+2.40%)
Aug 15, 2019	1.330	1.370	1.230	1.250	122,547	-0.06(-4.58%)
Aug 14, 2019	1.350	1.350	1.220	1.310	222,854	-0.07(-5.07%)
Aug 13, 2019	1.380	1.450	1.330	1.380	217,104	+0.01(+0.73%)
Aug 12, 2019	1.240	1.380	1.240	1.370	220,553	+0.12(+9.60%)
Aug 09, 2019	1.300	1.300	1.200	1.250	158,900	-0.03(-2.34%)
Aug 08, 2019	1.200	1.300	1.190	1.280	214,614	+0.10(+8.47%)
Aug 07, 2019	1.270	1.340	1.120	1.180	456,859	-0.12(-9.23%)
Aug 06, 2019	1.280	1.340	1.230	1.300	101,934	+0.04(+3.17%)
Aug 05, 2019	1.400	1.430	1.250	1.260	340,578	-0.15(-10.64%)
Aug 02, 2019	1.530	1.590	1.380	1.410	582,800	-0.04(-2.76%)
Aug 01, 2019	1.290	1.480	1.170	1.450	683,874	+0.17(+13.28%)
Jul 31, 2019	1.170	1.340	1.150	1.280	509,388	+0.13(+11.30%)
Jul 30, 2019	1.110	1.180	1.040	1.150	460,848	+0.04(+3.60%)
Jul 29, 2019	1.030	1.180	0.9800	1.110	451,653	+0.10(+9.90%)
Jul 26, 2019	0.9700	1.020	0.9208	1.010	277,000	+0.02(+1.60%)
Jul 25, 2019	0.9500	1.010	0.8300	0.9941	915,728	-0.02(-1.57%)
Jul 24, 2019	1.050	1.050	0.9909	1.010	364,148	-0.02(-1.94%)
Jul 23, 2019	1.090	1.097	1.030	1.030	528,988	-0.01(-0.96%)
Jul 22, 2019	1.080	1.180	1.020	1.040	641,488	+0.01(+0.97%)
Jul 19, 2019	1.050	1.060	1.010	1.030	463,000	+0.01(+0.98%)
Jul 18, 2019	1.090	1.110	1.000	1.020	770,080	-0.07(-6.42%)
Jul 17, 2019	1.060	1.150	1.020	1.090	449,736	+0.01(+0.93%)
Jul 16, 2019	1.240	1.270	1.040	1.080	582,749	-0.15(-12.20%)
Jul 15, 2019	1.320	1.330	1.190	1.230	134,118	-0.10(-7.52%)
Jul 12, 2019	1.370	1.390	1.320	1.330	170,200	-0.04(-2.92%)
Jul 11, 2019	1.270	1.380	1.245	1.370	386,822	+0.12(+9.60%)
Jul 10, 2019	1.220	1.270	1.200	1.250	228,610	+0.03(+2.46%)
Jul 09, 2019	1.180	1.240	1.120	1.220	290,620	+0.04(+3.39%)
Jul 08, 2019	1.190	1.250	1.165	1.180	84,984	-0.02(-1.67%)
Jul 05, 2019	1.160	1.240	1.160	1.200	102,400	+0.03(+2.56%)
Jul 03, 2019	1.210	1.210	1.150	1.170	107,900	-0.03(-2.50%)
Jul 02, 2019	1.250	1.280	1.170	1.200	342,125	-0.05(-4.00%)
Jul 01, 2019	1.400	1.410	1.210	1.250	472,908	-0.10(-7.41%)
Jun 28, 2019	1.310	1.380	1.285	1.350	2,370,400	+0.04(+3.05%)
Jun 27, 2019	1.400	1.410	1.270	1.310	360,730	-0.08(-5.76%)
Jun 26, 2019	1.420	1.480	1.380	1.390	498,089	+0.00(+0.00%)
Jun 25, 2019	1.400	1.470	1.360	1.390	346,222	-0.01(-0.71%)
Jun 24, 2019	1.400	1.420	1.305	1.400	551,231	+0.04(+2.94%)
Jun 21, 2019	1.180	1.390	1.180	1.360	655,300	+0.17(+14.29%)
Jun 20, 2019	1.200	1.280	1.180	1.190	491,686	+0.03(+2.59%)
Jun 19, 2019	1.200	1.270	1.150	1.160	363,641	-0.06(-4.92%)
Jun 18, 2019	1.140	1.240	1.090	1.220	454,305	+0.08(+7.02%)
Jun 17, 2019	1.060	1.150	0.9302	1.140	869,799	+0.10(+9.62%)
Jun 14, 2019	1.240	1.250	1.010	1.040	830,700	-0.20(-16.13%)
Jun 13, 2019	1.220	1.310	1.183	1.240	257,266	+0.05(+4.20%)
Jun 12, 2019	1.210	1.220	1.110	1.190	413,352	-0.05(-4.03%)
Jun 11, 2019	1.390	1.400	1.220	1.240	420,148	-0.11(-8.15%)
Jun 10, 2019	1.400	1.480	1.350	1.350	333,949	-0.06(-4.26%)
Jun 07, 2019	1.390	1.440	1.350	1.410	295,300	+0.01(+0.71%)
Jun 06, 2019	1.360	1.410	1.300	1.400	343,113	+0.03(+2.19%)
Jun 05, 2019	1.610	1.660	1.360	1.370	394,461	-0.15(-9.87%)
Jun 04, 2019	1.570	1.700	1.510	1.520	525,627	-0.04(-2.56%)
Jun 03, 2019	1.450	1.580	1.400	1.560	383,647	+0.12(+8.33%)
May 31, 2019	1.380	1.510	1.350	1.440	422,200	+0.03(+2.13%)
May 30, 2019	1.490	1.580	1.390	1.410	379,138	-0.08(-5.37%)
May 29, 2019	1.470	1.500	1.400	1.490	305,671	+0.02(+1.36%)
May 28, 2019	1.470	1.510	1.420	1.470	305,609	+0.00(+0.00%)
May 24, 2019	1.640	1.710	1.460	1.470	491,300	-0.08(-5.16%)
May 23, 2019	1.680	1.701	1.530	1.550	363,363	-0.22(-12.43%)
May 22, 2019	1.810	1.850	1.750	1.770	236,398	-0.12(-6.35%)
May 21, 2019	1.820	1.910	1.790	1.890	172,967	+0.08(+4.42%)
May 20, 2019	1.880	1.890	1.710	1.810	244,035	-0.09(-4.74%)
May 17, 2019	1.910	1.940	1.810	1.900	214,900	-0.04(-2.06%)
May 16, 2019	1.970	1.970	1.720	1.940	808,695	-0.01(-0.51%)
May 15, 2019	2.120	2.130	1.935	1.950	634,814	-0.19(-8.88%)
May 14, 2019	2.150	2.260	2.130	2.140	302,026	+0.00(+0.00%)
May 13, 2019	2.350	2.350	2.110	2.140	296,580	-0.24(-10.08%)
May 10, 2019	2.340	2.420	2.330	2.380	270,000	+0.03(+1.28%)
May 09, 2019	2.420	2.420	2.280	2.350	214,434	-0.08(-3.29%)
May 08, 2019	2.430	2.480	2.340	2.430	263,523	+0.00(+0.00%)
May 07, 2019	2.490	2.500	2.381	2.430	243,047	-0.09(-3.57%)
May 06, 2019	2.290	2.580	2.185	2.520	499,518	+0.22(+9.57%)
May 03, 2019	2.410	2.480	2.290	2.300	567,600	-0.07(-2.95%)
May 02, 2019	2.480	2.530	2.320	2.370	550,029	-0.14(-5.58%)

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.

Carbo Ceramics (NY: CRR )

Historical Prices

Free News Feed