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 (%)
Jan 31, 2007 34.25 34.42 33.54 34.12 399,408 -0.13(-0.38%)
Jan 30, 2007 33.40 34.42 33.30 34.25 472,156 +1.03(+3.09%)
Jan 29, 2007 32.74 33.41 32.74 33.22 465,454 +0.38(+1.15%)
Jan 26, 2007 32.47 33.12 32.17 32.84 452,375 +0.56(+1.72%)
Jan 25, 2007 32.95 33.05 31.93 32.29 347,415 -0.67(-2.02%)
Jan 24, 2007 32.75 33.12 32.05 32.95 582,845 +0.21(+0.65%)
Jan 23, 2007 32.19 33.00 32.06 32.74 408,813 +0.64(+1.99%)
Jan 22, 2007 32.65 32.77 31.75 32.10 370,331 -0.35(-1.08%)
Jan 19, 2007 31.79 32.49 31.65 32.45 258,886 +0.68(+2.13%)
Jan 18, 2007 32.31 32.48 31.57 31.78 353,901 -0.68(-2.08%)
Jan 17, 2007 31.96 32.77 31.88 32.45 461,238 +0.38(+1.18%)
Jan 16, 2007 33.10 33.10 31.92 32.07 523,285 -1.03(-3.10%)
Jan 12, 2007 31.85 33.18 31.85 33.10 300,502 +1.30(+4.10%)
Jan 11, 2007 31.77 32.32 31.57 31.80 495,180 +0.03(+0.09%)
Jan 10, 2007 32.44 32.45 31.69 31.77 438,322 -0.68(-2.08%)
Jan 09, 2007 32.79 32.81 31.95 32.44 459,509 -0.45(-1.38%)
Jan 08, 2007 33.04 33.50 32.90 32.90 450,753 +0.22(+0.68%)
Jan 05, 2007 32.58 33.18 32.25 32.68 455,942 -0.43(-1.29%)
Jan 04, 2007 33.94 33.94 33.09 33.10 448,699 -0.84(-2.48%)
Jan 03, 2007 34.57 34.57 33.18 33.94 675,914 -0.63(-1.82%)
Dec 29, 2006 35.02 35.11 34.15 34.57 304,718 -0.52(-1.48%)
Dec 28, 2006 34.82 35.56 34.80 35.09 285,585 +0.18(+0.50%)
Dec 27, 2006 34.39 34.91 34.35 34.91 168,627 +0.57(+1.67%)
Dec 26, 2006 34.75 35.03 34.02 34.34 257,589 -0.52(-1.49%)
Dec 22, 2006 34.92 35.28 34.60 34.86 224,836 +0.10(+0.29%)
Dec 21, 2006 35.52 35.74 34.53 34.76 463,725 -0.76(-2.14%)
Dec 20, 2006 35.94 36.16 35.50 35.52 300,502 -0.27(-0.75%)
Dec 19, 2006 35.15 36.16 34.66 35.78 409,353 +0.37(+1.04%)
Dec 18, 2006 36.61 36.65 35.38 35.41 510,529 -0.56(-1.54%)
Dec 15, 2006 35.49 36.37 35.29 35.97 419,838 +0.49(+1.38%)
Dec 14, 2006 34.80 35.61 34.80 35.48 428,270 +0.86(+2.49%)
Dec 13, 2006 34.70 34.79 34.22 34.62 298,664 +0.15(+0.43%)
Dec 12, 2006 34.65 34.86 34.24 34.47 227,754 -0.10(-0.29%)
Dec 11, 2006 35.08 35.09 34.36 34.57 259,858 -0.58(-1.66%)
Dec 08, 2006 35.02 35.88 34.97 35.15 428,486 +0.57(+1.66%)
Dec 07, 2006 34.69 34.95 34.28 34.58 208,081 -0.19(-0.53%)
Dec 06, 2006 34.74 34.91 34.24 34.77 351,847 +0.03(+0.08%)
Dec 05, 2006 35.06 35.17 34.49 34.74 461,346 -0.19(-0.56%)
Dec 04, 2006 36.64 36.64 34.87 34.93 953,284 -1.71(-4.67%)
Dec 01, 2006 35.76 36.84 35.54 36.64 288,179 +0.65(+1.80%)
Nov 30, 2006 36.06 36.50 35.85 36.00 348,712 +0.19(+0.54%)
Nov 29, 2006 34.69 35.81 34.59 35.80 291,314 +1.72(+5.05%)
Nov 28, 2006 34.09 34.49 33.78 34.08 294,665 -0.04(-0.11%)
Nov 27, 2006 34.04 34.27 33.54 34.12 400,165 +0.01(+0.03%)
Nov 24, 2006 34.00 34.33 33.99 34.11 115,012 -0.29(-0.83%)
Nov 22, 2006 34.46 34.76 33.91 34.40 289,368 -0.20(-0.59%)
Nov 21, 2006 34.51 34.60 34.17 34.60 306,339 +0.24(+0.70%)
Nov 20, 2006 34.24 34.57 33.63 34.36 468,805 +0.12(+0.35%)
Nov 17, 2006 33.84 34.39 33.09 34.24 430,431 +0.40(+1.18%)
Nov 16, 2006 34.46 34.48 33.57 33.84 574,629 -0.33(-0.97%)
Nov 15, 2006 33.44 34.93 33.17 34.17 692,993 +0.85(+2.55%)
Nov 14, 2006 33.38 33.53 32.89 33.32 310,555 -0.06(-0.17%)
Nov 13, 2006 32.80 33.63 32.44 33.38 318,229 +0.14(+0.42%)
Nov 10, 2006 33.35 33.59 32.69 33.24 254,454 -0.38(-1.13%)
Nov 09, 2006 33.57 34.20 33.07 33.62 446,213 +0.28(+0.83%)
Nov 08, 2006 32.74 33.53 32.43 33.34 558,415 +0.60(+1.84%)
Nov 07, 2006 32.24 32.80 31.78 32.74 1,197,686 +0.70(+2.19%)
Nov 06, 2006 31.59 32.06 31.46 32.04 339,524 +0.26(+0.82%)
Nov 03, 2006 31.59 32.14 31.53 31.78 437,458 +0.56(+1.78%)
Nov 02, 2006 30.73 31.72 30.59 31.22 703,586 +0.64(+2.09%)
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.