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 (%)
Sep 30, 2002 31.73 33.17 31.72 33.16 2,464,552 +1.55(+4.92%)
Sep 27, 2002 32.01 32.59 31.60 31.60 33,833 -0.50(-1.56%)
Sep 26, 2002 31.04 32.10 30.95 32.10 31,131 +0.97(+3.12%)
Sep 25, 2002 30.32 31.13 30.13 31.13 38,805 +0.58(+1.91%)
Sep 24, 2002 30.71 30.87 30.53 30.55 29,617 -0.02(-0.06%)
Sep 23, 2002 30.53 30.71 30.49 30.57 73,071 +0.08(+0.27%)
Sep 20, 2002 30.25 30.62 30.07 30.48 51,236 +0.42(+1.38%)
Sep 19, 2002 29.70 30.38 29.70 30.07 33,833 +0.32(+1.09%)
Sep 18, 2002 29.51 29.88 29.39 29.74 19,240 +0.14(+0.47%)
Sep 17, 2002 30.58 30.58 29.60 29.60 14,808 -0.88(-2.88%)
Sep 16, 2002 30.53 30.62 30.35 30.48 6,701 -0.12(-0.39%)
Sep 13, 2002 30.11 30.89 30.10 30.60 24,861 +0.41(+1.35%)
Sep 12, 2002 30.02 30.20 29.97 30.20 43,237 +0.11(+0.37%)
Sep 11, 2002 30.19 30.27 29.95 30.08 20,213 -0.06(-0.18%)
Sep 10, 2002 29.51 30.16 29.51 30.14 21,618 +0.72(+2.45%)
Sep 09, 2002 29.00 29.42 28.68 29.42 21,294 +0.42(+1.44%)
Sep 06, 2002 29.05 29.42 28.59 29.00 22,483 +0.09(+0.32%)
Sep 05, 2002 29.32 29.37 28.63 28.91 22,375 -0.41(-1.39%)
Sep 04, 2002 28.76 29.32 28.54 29.32 24,213 +0.56(+1.93%)
Sep 03, 2002 30.18 30.18 28.76 28.76 24,969 -1.58(-5.21%)
Aug 30, 2002 30.30 30.71 30.21 30.34 13,511 +0.02(+0.06%)
Aug 29, 2002 30.67 30.71 30.19 30.33 11,241 -0.45(-1.47%)
Aug 28, 2002 31.29 31.29 30.76 30.78 18,376 -0.51(-1.63%)
Aug 27, 2002 32.10 32.23 31.29 31.29 17,187 -0.91(-2.82%)
Aug 26, 2002 31.82 32.19 31.55 32.19 11,025 +0.42(+1.31%)
Aug 23, 2002 32.38 32.38 31.78 31.78 9,188 -0.74(-2.28%)
Aug 22, 2002 32.06 32.52 32.06 32.52 20,321 +0.46(+1.44%)
Aug 21, 2002 31.86 32.06 31.45 32.06 13,295 +0.23(+0.73%)
Aug 20, 2002 32.83 32.83 31.70 31.82 18,484 -0.79(-2.41%)
Aug 16, 2002 33.12 33.12 32.49 32.61 13,836 -0.55(-1.67%)
Aug 15, 2002 32.38 33.17 32.29 33.17 25,402 +0.82(+2.55%)
Aug 14, 2002 31.36 31.87 31.22 32.34 18,484 +0.89(+2.82%)
Aug 13, 2002 31.99 32.52 31.45 31.45 13,727 -0.63(-1.96%)
Aug 12, 2002 31.64 32.14 30.94 32.08 23,780 +2.11(+7.04%)
Aug 07, 2002 30.81 30.81 29.14 29.97 36,319 -0.46(-1.52%)
Aug 06, 2002 27.38 30.50 27.38 30.44 56,749 +2.87(+10.40%)
Aug 05, 2002 29.33 29.60 27.57 27.57 76,314 -1.94(-6.58%)
Aug 02, 2002 30.02 30.02 29.23 29.51 18,159 -0.74(-2.45%)
Aug 01, 2002 31.07 31.24 30.08 30.25 16,754 -0.74(-2.39%)
Jul 31, 2002 32.66 32.66 30.99 30.99 27,780 -1.94(-5.90%)
Jul 30, 2002 33.12 33.58 32.28 32.93 23,348 -0.37(-1.11%)
Jul 29, 2002 30.90 33.30 30.90 33.30 54,371 +1.67(+5.26%)
Jul 26, 2002 31.32 31.72 31.19 31.64 38,697 +0.56(+1.79%)
Jul 25, 2002 30.34 31.63 30.34 31.08 99,338 +0.09(+0.30%)
Jul 24, 2002 30.95 30.99 30.35 30.99 60,100 -0.15(-0.48%)
Jul 23, 2002 31.45 31.69 31.13 31.14 68,856 -0.24(-0.77%)
Jul 22, 2002 31.55 31.55 31.09 31.38 55,668 -0.06(-0.21%)
Jul 19, 2002 31.41 31.78 30.63 31.44 68,207 -0.84(-2.61%)
Jul 17, 2002 31.73 32.29 31.27 32.29 38,913 +0.15(+0.46%)
Jul 12, 2002 32.15 32.59 31.82 32.14 10,809 +0.04(+0.12%)
Jul 11, 2002 32.61 32.61 31.64 32.10 65,289 -0.51(-1.56%)
Jul 10, 2002 32.84 32.98 32.46 32.61 20,970 -0.37(-1.12%)
Jul 09, 2002 32.93 32.98 32.93 32.98 19,673 -0.09(-0.28%)
Jul 08, 2002 33.67 33.67 33.07 33.07 49,939 -0.65(-1.92%)
Jul 05, 2002 33.77 33.95 33.67 33.72 9,944 -0.23(-0.68%)
Jul 04, 2002 33.86 34.23 33.77 33.95 24,969 +0.00(+0.00%)
Jul 03, 2002 33.86 34.23 33.77 33.95 24,969 -0.14(-0.41%)
Jul 02, 2002 33.77 34.22 33.77 34.09 37,941 +0.35(+1.04%)
Jul 01, 2002 34.23 34.23 33.74 33.74 32,212 -0.44(-1.30%)
Jun 28, 2002 33.30 34.51 33.30 34.18 98,582 +0.46(+1.37%)
Jun 27, 2002 32.55 33.72 32.55 33.72 46,048 +1.17(+3.61%)
Jun 26, 2002 32.89 33.02 32.38 32.55 25,294 -0.53(-1.59%)
Jun 25, 2002 33.12 34.04 33.03 33.07 23,456 +1.16(+3.62%)
Jun 21, 2002 32.56 32.56 31.92 31.92 49,615 -0.56(-1.71%)
Jun 20, 2002 32.06 32.61 32.06 32.47 19,997 +0.54(+1.68%)
Jun 19, 2002 32.01 32.52 31.93 31.93 24,105 -0.27(-0.83%)
Jun 18, 2002 32.84 33.30 32.19 32.20 16,754 -0.45(-1.39%)
Jun 17, 2002 32.15 32.84 32.15 32.66 10,809 +0.48(+1.49%)
Jun 14, 2002 31.96 32.37 31.92 32.18 25,834 +0.18(+0.55%)
Jun 12, 2002 31.74 32.24 31.60 32.00 27,023 +0.18(+0.58%)
Jun 11, 2002 31.82 31.91 31.81 31.81 28,104 -0.01(-0.03%)
Jun 10, 2002 31.32 32.10 31.32 31.82 95,123 +0.51(+1.62%)
Jun 07, 2002 30.71 31.43 30.67 31.32 37,508 +0.56(+1.80%)
Jun 06, 2002 31.76 31.82 30.76 30.76 39,454 -1.00(-3.15%)
Jun 05, 2002 31.96 32.06 31.74 31.76 39,346 -0.16(-0.49%)
May 31, 2002 31.04 32.06 31.04 31.92 60,424 +1.41(+4.61%)
May 28, 2002 30.95 31.04 30.31 30.51 43,994 -0.43(-1.38%)
May 27, 2002 30.95 31.07 30.85 30.94 18,484 +0.00(+0.00%)
May 24, 2002 30.95 31.07 30.85 30.94 17,943 -0.10(-0.33%)
May 23, 2002 31.07 31.18 30.78 31.04 22,699 +0.09(+0.30%)
May 22, 2002 30.53 31.07 30.53 30.95 33,941 +0.32(+1.06%)
May 21, 2002 32.01 32.02 30.62 30.62 25,510 -1.48(-4.61%)
May 20, 2002 32.55 32.55 31.92 32.10 15,025 -0.45(-1.39%)
May 17, 2002 32.66 32.80 32.01 32.55 43,021 +0.07(+0.23%)
May 16, 2002 33.95 34.14 32.38 32.48 52,533 -1.52(-4.46%)
May 15, 2002 34.92 34.93 33.81 34.00 45,399 -1.16(-3.29%)
May 14, 2002 34.70 35.29 34.70 35.15 34,374 +0.65(+1.88%)
May 13, 2002 34.67 34.67 34.18 34.51 14,917 -0.04(-0.11%)
May 10, 2002 34.46 34.69 34.29 34.54 35,887 +0.26(+0.76%)
May 09, 2002 35.99 35.99 34.28 34.28 16,646 -1.79(-4.95%)
May 08, 2002 35.57 36.08 35.57 36.07 23,132 +0.50(+1.40%)
May 07, 2002 35.02 35.89 34.46 35.57 23,888 +0.46(+1.32%)
May 06, 2002 35.80 35.80 34.88 35.11 98,257 -0.69(-1.94%)
May 03, 2002 36.07 36.13 35.62 35.80 25,726 -0.27(-0.74%)
May 02, 2002 35.42 36.49 35.34 36.07 43,994 +0.68(+1.91%)
May 01, 2002 34.86 35.43 34.46 35.40 55,236 +0.54(+1.54%)
Apr 30, 2002 34.84 35.06 34.63 34.86 48,210 -0.05(-0.13%)
Apr 29, 2002 35.11 35.11 34.67 34.90 17,403 -0.20(-0.58%)
Apr 26, 2002 35.62 35.83 34.67 35.11 28,104 -0.74(-2.06%)
Apr 25, 2002 35.85 36.29 35.40 35.85 34,590 -0.14(-0.39%)
Apr 24, 2002 34.58 35.99 34.41 35.99 40,967 +1.48(+4.29%)
Apr 23, 2002 34.04 34.69 34.04 34.51 45,399 +0.31(+0.92%)
Apr 22, 2002 34.46 34.46 33.77 34.19 40,535 -0.27(-0.78%)
Apr 19, 2002 34.37 34.51 33.03 34.46 162,574 -0.19(-0.56%)
Apr 18, 2002 34.14 34.78 34.09 34.65 42,913 +0.60(+1.77%)
Apr 17, 2002 34.98 35.66 33.77 34.05 87,016 -0.93(-2.64%)
Apr 16, 2002 35.33 35.52 34.97 34.98 49,723 -0.26(-0.74%)
Apr 15, 2002 34.74 35.42 34.74 35.24 82,692 +0.82(+2.39%)
Apr 12, 2002 34.65 34.65 34.04 34.41 92,420 -0.19(-0.53%)
Apr 11, 2002 36.08 36.08 34.51 34.60 99,663 -1.43(-3.98%)
Apr 10, 2002 36.31 37.47 35.71 36.03 146,143 -1.40(-3.73%)
Apr 09, 2002 38.39 38.39 37.28 37.43 106,473 -0.96(-2.51%)
Apr 08, 2002 37.49 38.58 37.42 38.39 43,237 +1.14(+3.05%)
Apr 05, 2002 37.33 37.56 36.79 37.25 40,751 +0.02(+0.05%)
Apr 04, 2002 37.00 37.65 36.77 37.24 51,452 -0.62(-1.64%)
Apr 03, 2002 37.91 37.95 36.87 37.86 93,393 -0.31(-0.82%)
Apr 02, 2002 37.28 38.85 37.28 38.17 104,419 +0.67(+1.78%)
Apr 01, 2002 37.10 37.64 36.91 37.50 32,212 -0.39(-1.03%)
Mar 29, 2002 36.63 38.02 36.54 37.89 71,774 +0.00(+0.00%)
Mar 28, 2002 36.63 38.02 36.54 37.89 71,774 +1.12(+3.04%)
Mar 27, 2002 33.95 36.91 33.88 36.77 85,070 +3.28(+9.81%)
Mar 26, 2002 34.23 34.74 33.19 33.49 70,045 -0.60(-1.76%)
Mar 25, 2002 35.34 35.34 33.86 34.09 58,154 -1.19(-3.38%)
Mar 22, 2002 37.79 37.88 35.27 35.28 64,099 -2.51(-6.63%)
Mar 21, 2002 36.73 38.07 36.38 37.79 90,150 +0.93(+2.51%)
Mar 20, 2002 36.13 36.91 35.89 36.87 80,422 +0.40(+1.09%)
Mar 19, 2002 35.02 36.50 35.02 36.47 25,834 +1.59(+4.56%)
Mar 18, 2002 35.15 35.43 34.60 34.88 54,047 -0.41(-1.15%)
Mar 15, 2002 34.46 36.08 34.46 35.28 60,857 +0.34(+0.98%)
Mar 14, 2002 35.11 35.11 34.51 34.94 118,903 -0.06(-0.16%)
Mar 13, 2002 35.99 35.99 34.92 35.00 17,835 -0.92(-2.55%)
Mar 12, 2002 35.82 36.08 35.76 35.91 28,320 -0.14(-0.39%)
Mar 11, 2002 35.80 36.08 35.80 36.05 33,617 +0.20(+0.57%)
Mar 08, 2002 36.22 36.31 35.39 35.85 38,589 -0.25(-0.69%)
Mar 07, 2002 36.73 37.02 36.10 36.10 32,428 -0.58(-1.59%)
Mar 06, 2002 36.82 36.85 36.36 36.68 20,754 -0.32(-0.88%)
Mar 05, 2002 36.59 37.28 36.59 37.00 42,481 +0.36(+0.98%)
Mar 04, 2002 36.46 36.73 36.26 36.64 113,066 +0.09(+0.25%)
Mar 01, 2002 36.50 36.96 36.26 36.55 30,698 +0.01(+0.03%)
Feb 28, 2002 35.62 36.54 35.52 36.54 66,369 +0.97(+2.73%)
Feb 27, 2002 35.15 35.57 35.02 35.57 15,349 +0.60(+1.72%)
Feb 26, 2002 35.80 35.80 34.89 34.97 119,011 -0.83(-2.33%)
Feb 25, 2002 34.83 35.85 34.83 35.80 28,536 +0.86(+2.46%)
Feb 22, 2002 33.44 34.94 33.44 34.94 43,345 +1.59(+4.77%)
Feb 21, 2002 32.98 33.54 32.84 33.35 48,102 +0.37(+1.12%)
Feb 20, 2002 33.12 33.12 32.84 32.98 31,779 -0.13(-0.39%)
Feb 19, 2002 34.18 34.18 32.98 33.11 63,775 -1.07(-3.14%)
Feb 18, 2002 33.30 34.18 32.93 34.18 44,967 +0.00(+0.00%)
Feb 15, 2002 33.30 34.18 32.93 34.18 44,967 +0.97(+2.92%)
Feb 14, 2002 32.84 33.35 32.66 33.21 24,105 +0.56(+1.70%)
Feb 13, 2002 32.50 32.70 32.33 32.66 25,834 +0.18(+0.57%)
Feb 12, 2002 32.98 32.98 32.29 32.47 47,885 -0.65(-1.96%)
Feb 11, 2002 31.11 33.22 31.10 33.12 53,290 +2.11(+6.80%)
Feb 08, 2002 30.45 31.17 30.45 31.01 23,132 +0.55(+1.82%)
Feb 07, 2002 30.44 30.70 30.35 30.45 39,346 +0.02(+0.06%)
Feb 06, 2002 30.48 30.49 30.16 30.44 18,159 +0.09(+0.31%)
Feb 05, 2002 30.16 30.34 29.56 30.34 19,348 +0.00(+0.00%)
Feb 04, 2002 30.99 31.69 30.34 30.34 34,914 -1.34(-4.23%)
Feb 01, 2002 32.56 32.75 31.69 31.69 35,887 -1.06(-3.25%)
Jan 31, 2002 31.04 32.75 31.04 32.75 32,320 +1.85(+5.99%)
Jan 30, 2002 30.29 31.04 30.02 30.90 35,887 +0.38(+1.24%)
Jan 29, 2002 30.42 31.13 30.07 30.52 51,777 +0.25(+0.83%)
Jan 28, 2002 30.30 30.48 29.88 30.27 18,700 -0.03(-0.09%)
Jan 25, 2002 29.37 30.99 29.28 30.30 47,561 +0.74(+2.50%)
Jan 24, 2002 28.82 29.56 28.82 29.56 14,700 +0.51(+1.75%)
Jan 23, 2002 28.68 29.37 28.68 29.05 34,590 +0.14(+0.48%)
Jan 22, 2002 30.33 30.33 28.68 28.91 36,103 -1.48(-4.87%)
Jan 21, 2002 29.70 30.71 29.52 30.39 38,697 +0.00(+0.00%)
Jan 18, 2002 29.70 30.71 29.52 30.39 38,265 +0.51(+1.70%)
Jan 17, 2002 31.04 31.04 29.05 29.88 74,152 -1.39(-4.44%)
Jan 16, 2002 31.44 31.54 30.85 31.27 24,321 +0.02(+0.06%)
Jan 15, 2002 30.53 31.36 30.53 31.25 19,565 +0.56(+1.81%)
Jan 14, 2002 31.67 31.67 30.16 30.70 88,529 -1.20(-3.77%)
Jan 11, 2002 31.45 32.10 31.36 31.90 39,994 -0.02(-0.06%)
Jan 10, 2002 33.30 33.39 31.23 31.92 90,475 -4.31(-11.90%)
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.