Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	36.46	36.51	32.64	32.68	1,306,100	-4.15(-11.26%)
Jul 30, 2015	34.81	38.36	32.13	36.82	2,028,022	+2.30(+6.65%)
Jul 29, 2015	33.13	36.17	32.76	34.53	1,697,624	+1.15(+3.45%)
Jul 28, 2015	31.98	33.68	31.59	33.38	703,383	+1.62(+5.09%)
Jul 27, 2015	32.64	33.41	30.85	31.76	1,013,465	-1.35(-4.07%)
Jul 24, 2015	34.58	35.41	32.89	33.11	769,936	-1.62(-4.66%)
Jul 23, 2015	33.82	34.98	33.08	34.72	595,383	+1.33(+3.98%)
Jul 22, 2015	33.23	33.49	32.33	33.40	762,998	-0.14(-0.41%)
Jul 21, 2015	34.42	34.63	33.43	33.53	917,539	-0.93(-2.70%)
Jul 20, 2015	35.10	35.28	33.90	34.47	699,441	-0.72(-2.06%)
Jul 17, 2015	35.59	35.61	34.56	35.19	714,491	-0.51(-1.42%)
Jul 16, 2015	35.96	36.50	35.34	35.70	412,053	-0.02(-0.06%)
Jul 15, 2015	37.11	37.18	35.43	35.72	480,429	-1.64(-4.38%)
Jul 14, 2015	36.07	38.26	35.84	37.35	527,403	+1.26(+3.49%)
Jul 13, 2015	35.46	36.61	34.96	36.09	572,607	+0.64(+1.82%)
Jul 10, 2015	36.14	36.60	34.72	35.45	426,042	-0.45(-1.24%)
Jul 09, 2015	36.24	36.66	35.60	35.90	355,560	+0.20(+0.56%)
Jul 08, 2015	38.06	38.67	35.51	35.70	536,104	-2.86(-7.41%)
Jul 07, 2015	37.40	38.66	35.69	38.55	567,475	+1.09(+2.91%)
Jul 06, 2015	37.85	38.19	37.10	37.46	496,871	-1.01(-2.63%)
Jul 02, 2015	39.06	38.47	38.47	38.47	270,605	-0.26(-0.67%)
Jul 01, 2015	41.24	41.53	38.36	38.73	715,911	-2.56(-6.20%)
Jun 30, 2015	42.38	42.70	40.92	41.29	478,133	-0.68(-1.63%)
Jun 29, 2015	42.13	42.91	41.68	41.98	256,394	-0.80(-1.88%)
Jun 26, 2015	43.83	43.83	42.26	42.78	838,188	-1.04(-2.38%)
Jun 25, 2015	44.66	45.24	43.70	43.82	317,367	-0.45(-1.01%)
Jun 24, 2015	45.12	45.79	44.09	44.27	284,595	-1.01(-2.23%)
Jun 23, 2015	43.84	46.17	42.98	45.28	544,023	+1.45(+3.30%)
Jun 22, 2015	43.04	44.77	42.25	43.83	608,720	+1.04(+2.43%)
Jun 19, 2015	44.08	44.12	42.61	42.79	674,292	-1.15(-2.62%)
Jun 18, 2015	44.66	44.66	42.87	43.94	446,193	-0.70(-1.58%)
Jun 17, 2015	45.72	46.12	43.90	44.64	380,896	-0.09(-0.20%)
Jun 16, 2015	45.62	45.62	43.70	44.73	371,591	-0.39(-0.86%)
Jun 15, 2015	44.52	45.31	43.62	45.12	453,406	-0.03(-0.07%)
Jun 12, 2015	44.65	45.75	43.84	45.15	400,322	+0.22(+0.49%)
Jun 11, 2015	45.52	46.08	44.62	44.93	451,853	-0.69(-1.52%)
Jun 10, 2015	46.14	46.66	44.70	45.63	513,719	+0.23(+0.50%)
Jun 09, 2015	45.04	45.94	44.64	45.40	375,665	+0.85(+1.91%)
Jun 08, 2015	44.31	45.25	43.42	44.54	453,013	-0.02(-0.04%)
Jun 05, 2015	44.26	45.63	43.85	44.56	362,400	+0.07(+0.16%)
Jun 04, 2015	43.58	45.14	42.75	44.49	695,800	+0.74(+1.70%)
Jun 03, 2015	43.38	44.21	42.78	43.75	540,696	+0.42(+0.96%)
Jun 02, 2015	42.69	43.83	42.41	43.33	509,435	+1.01(+2.39%)
Jun 01, 2015	42.33	43.22	41.51	42.32	651,915	+0.02(+0.05%)
May 29, 2015	41.77	43.03	41.46	42.30	615,780	+0.46(+1.09%)
May 28, 2015	38.59	42.14	38.29	41.85	941,671	+2.94(+7.55%)
May 27, 2015	38.11	38.98	37.51	38.91	411,854	+0.58(+1.50%)
May 26, 2015	39.02	39.36	38.11	38.34	305,143	-1.02(-2.60%)
May 22, 2015	39.92	39.36	39.36	39.36	254,372	-1.05(-2.60%)
May 21, 2015	39.78	40.93	39.38	40.41	475,194	+1.07(+2.72%)
May 20, 2015	39.60	40.12	38.13	39.34	376,824	+0.10(+0.25%)
May 19, 2015	41.27	41.84	38.32	39.24	1,022,191	-2.62(-6.26%)
May 18, 2015	43.13	43.30	41.37	41.86	945,507	-1.54(-3.54%)
May 15, 2015	43.26	44.43	42.38	43.39	765,377	-0.23(-0.52%)
May 14, 2015	43.52	44.14	41.42	43.62	1,005,363	+0.32(+0.73%)
May 13, 2015	43.70	43.99	42.14	43.30	1,042,445	+0.12(+0.28%)
May 12, 2015	43.06	43.23	41.24	43.19	550,341	+0.45(+1.04%)
May 11, 2015	43.25	43.81	41.50	42.74	557,330	-0.67(-1.55%)
May 08, 2015	43.15	43.61	41.16	43.41	468,794	+0.75(+1.77%)
May 07, 2015	43.53	44.03	40.49	42.66	546,975	-1.37(-3.11%)
May 06, 2015	43.47	44.24	42.65	44.03	916,271	+1.04(+2.42%)
May 05, 2015	41.71	44.01	41.71	42.99	1,003,026	+1.82(+4.41%)
May 04, 2015	43.53	43.84	40.64	41.17	600,671	-2.46(-5.64%)

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