Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	34.71	34.71	34.34	34.46	43,562	-0.25(-0.72%)
Jun 27, 2003	34.97	35.20	34.69	34.71	48,102	-0.26(-0.74%)
Jun 26, 2003	35.11	35.18	34.88	34.97	36,427	-0.14(-0.40%)
Jun 25, 2003	34.92	35.25	34.78	35.11	30,915	+0.14(+0.40%)
Jun 24, 2003	34.83	35.18	34.83	34.97	24,969	+0.14(+0.40%)
Jun 23, 2003	34.69	34.90	34.61	34.83	46,480	+0.05(+0.13%)
Jun 20, 2003	35.15	35.15	34.75	34.78	39,994	-0.30(-0.84%)
Jun 19, 2003	34.59	35.15	34.51	35.08	59,235	+0.58(+1.69%)
Jun 18, 2003	35.07	35.07	34.14	34.50	79,233	-0.61(-1.74%)
Jun 17, 2003	35.48	35.80	34.97	35.11	93,934	-0.43(-1.22%)
Jun 16, 2003	35.89	35.96	35.25	35.54	47,129	-0.28(-0.77%)
Jun 13, 2003	36.43	36.45	35.79	35.82	45,183	-0.56(-1.55%)
Jun 12, 2003	35.62	36.38	35.61	36.38	47,129	+0.76(+2.13%)
Jun 11, 2003	35.34	35.80	35.32	35.63	94,366	+0.16(+0.44%)
Jun 10, 2003	35.15	35.47	35.10	35.47	52,533	+0.29(+0.82%)
Jun 09, 2003	34.67	35.18	34.65	35.18	119,444	+0.42(+1.20%)
Jun 06, 2003	35.30	35.34	34.77	34.77	76,530	-0.77(-2.16%)
Jun 05, 2003	35.52	35.68	35.46	35.53	32,752	-0.06(-0.16%)
Jun 04, 2003	35.57	35.63	35.49	35.59	47,021	-0.03(-0.08%)
Jun 03, 2003	35.77	35.86	35.54	35.62	44,967	-0.14(-0.39%)
Jun 02, 2003	35.85	36.05	35.62	35.76	43,345	-0.14(-0.39%)
May 30, 2003	35.57	35.89	35.43	35.89	19,997	+0.33(+0.94%)
May 29, 2003	35.82	35.82	35.26	35.56	28,428	-0.35(-0.98%)
May 28, 2003	35.48	35.91	35.29	35.91	63,667	+0.50(+1.41%)
May 27, 2003	35.34	35.47	35.34	35.41	39,562	+0.15(+0.42%)
May 23, 2003	35.34	35.43	35.10	35.27	58,479	-0.18(-0.50%)
May 22, 2003	36.08	36.09	35.40	35.44	28,861	-0.75(-2.07%)
May 21, 2003	35.62	36.19	35.54	36.19	57,506	+0.57(+1.61%)
May 20, 2003	35.71	35.79	35.15	35.62	49,507	+0.00(+0.00%)
May 19, 2003	35.57	35.76	35.40	35.62	78,044	+0.34(+0.97%)
May 16, 2003	36.82	36.86	35.27	35.27	58,695	-1.68(-4.56%)
May 15, 2003	36.95	36.98	36.63	36.96	41,616	+0.10(+0.28%)
May 14, 2003	36.54	36.97	36.36	36.86	50,912	+0.31(+0.86%)
May 13, 2003	36.17	36.54	35.85	36.54	61,613	+0.26(+0.71%)
May 12, 2003	36.50	36.54	36.26	36.28	111,445	-0.31(-0.83%)
May 09, 2003	35.85	36.65	35.84	36.59	87,232	+0.60(+1.67%)
May 08, 2003	36.17	36.31	35.96	35.99	68,964	-0.42(-1.14%)
May 07, 2003	35.85	36.51	35.52	36.40	76,314	+0.42(+1.16%)
May 06, 2003	35.72	36.22	35.72	35.99	69,396	+0.27(+0.75%)
May 05, 2003	35.15	35.72	35.15	35.72	60,532	+0.63(+1.79%)
May 02, 2003	34.51	35.15	34.51	35.09	34,914	+0.43(+1.25%)
May 01, 2003	34.80	34.80	34.51	34.65	111,877	-0.15(-0.43%)
Apr 30, 2003	35.11	35.25	34.65	34.80	112,526	-0.44(-1.26%)
Apr 29, 2003	35.43	35.61	34.88	35.25	221,593	-0.10(-0.29%)
Apr 28, 2003	35.18	35.60	35.18	35.35	124,524	+0.08(+0.24%)
Apr 25, 2003	35.85	35.85	35.04	35.27	239,861	-0.67(-1.85%)
Apr 24, 2003	36.09	36.09	35.78	35.93	69,612	-0.16(-0.44%)
Apr 23, 2003	36.13	36.31	35.91	36.09	167,546	+0.06(+0.15%)
Apr 22, 2003	34.32	36.36	34.09	36.03	165,708	+1.66(+4.82%)
Apr 21, 2003	32.75	34.58	32.55	34.38	105,608	+2.06(+6.38%)
Apr 17, 2003	32.29	32.33	32.01	32.31	36,427	+0.12(+0.37%)
Apr 16, 2003	32.28	32.32	32.10	32.19	36,535	-0.18(-0.54%)
Apr 15, 2003	32.12	32.51	31.92	32.37	75,233	+0.25(+0.78%)
Apr 14, 2003	31.93	32.19	31.78	32.12	73,720	+0.19(+0.61%)
Apr 11, 2003	31.78	31.93	31.44	31.93	45,940	+0.15(+0.47%)
Apr 10, 2003	31.36	31.78	31.27	31.78	39,670	+0.41(+1.30%)
Apr 09, 2003	31.36	31.69	31.23	31.37	26,915	-0.04(-0.12%)
Apr 08, 2003	31.79	31.79	31.32	31.41	71,450	-0.38(-1.19%)
Apr 07, 2003	31.06	32.01	31.06	31.79	69,072	+0.74(+2.38%)
Apr 04, 2003	31.41	31.45	30.85	31.05	93,285	-0.41(-1.29%)
Apr 03, 2003	31.22	31.63	30.92	31.45	67,667	+0.37(+1.19%)
Apr 02, 2003	30.99	31.54	30.99	31.08	91,447	+0.18(+0.60%)

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