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 (%)
Nov 28, 2003 40.43 40.52 40.20 40.42 14,917 -0.01(-0.02%)
Nov 26, 2003 40.75 40.80 40.38 40.43 22,699 -0.25(-0.61%)
Nov 25, 2003 40.11 40.58 40.01 40.68 37,076 +0.55(+1.36%)
Nov 24, 2003 39.87 40.13 39.70 40.13 56,425 +0.18(+0.44%)
Nov 21, 2003 40.11 40.12 39.83 39.96 64,099 +0.03(+0.07%)
Nov 20, 2003 39.84 40.01 39.78 39.93 102,473 -0.13(-0.32%)
Nov 19, 2003 39.67 40.10 39.59 40.06 114,796 +0.39(+0.98%)
Nov 18, 2003 41.25 41.25 39.42 39.67 159,223 -1.82(-4.39%)
Nov 17, 2003 41.64 41.77 41.45 41.49 74,477 -0.61(-1.45%)
Nov 14, 2003 41.63 42.32 41.58 42.10 151,007 +0.53(+1.27%)
Nov 13, 2003 41.26 41.71 41.16 41.57 79,881 +0.36(+0.88%)
Nov 12, 2003 40.61 41.21 40.15 41.21 94,582 +0.64(+1.57%)
Nov 11, 2003 41.45 41.45 40.61 40.58 123,984 -0.82(-1.99%)
Nov 10, 2003 41.40 41.54 41.35 41.40 89,718 -0.06(-0.13%)
Nov 07, 2003 41.51 41.58 41.27 41.45 134,037 -0.05(-0.11%)
Nov 06, 2003 40.68 41.57 40.68 41.50 162,465 +0.85(+2.09%)
Nov 05, 2003 40.61 40.89 40.29 40.65 125,173 +0.18(+0.43%)
Nov 04, 2003 39.46 40.59 39.40 40.47 211,400 +0.93(+2.34%)
Nov 03, 2003 39.51 39.89 39.40 39.55 80,854 +0.69(+1.79%)
Oct 31, 2003 38.25 38.58 38.25 38.85 66,586 +0.65(+1.69%)
Oct 30, 2003 38.53 38.53 37.93 38.21 188,084 +0.20(+0.54%)
Oct 29, 2003 37.84 38.11 37.80 38.00 52,209 +0.16(+0.42%)
Oct 28, 2003 38.07 38.07 37.88 37.85 93,717 -0.22(-0.58%)
Oct 27, 2003 37.67 38.21 37.65 38.07 191,975 +0.46(+1.23%)
Oct 24, 2003 37.33 37.71 37.28 37.61 172,842 +0.19(+0.49%)
Oct 23, 2003 37.49 37.65 37.33 37.42 128,199 -0.05(-0.12%)
Oct 22, 2003 37.24 38.21 36.96 37.47 354,117 +0.80(+2.20%)
Oct 21, 2003 36.07 36.66 36.07 36.66 132,199 +0.72(+2.01%)
Oct 20, 2003 35.46 36.28 35.78 35.94 144,089 +0.48(+1.36%)
Oct 17, 2003 35.34 35.56 35.23 35.46 39,778 +0.15(+0.42%)
Oct 16, 2003 35.05 35.40 34.90 35.31 26,050 +0.39(+1.11%)
Oct 15, 2003 34.42 34.94 34.32 34.92 33,833 +0.43(+1.23%)
Oct 14, 2003 34.98 34.89 34.18 34.50 22,375 -0.48(-1.38%)
Oct 13, 2003 34.88 35.29 34.97 34.98 11,782 +0.10(+0.29%)
Oct 10, 2003 35.11 35.11 34.97 34.88 17,403 -0.29(-0.82%)
Oct 09, 2003 34.70 35.16 34.55 35.16 32,860 +0.47(+1.36%)
Oct 08, 2003 34.60 34.78 34.60 34.69 78,476 -0.05(-0.13%)
Oct 07, 2003 35.07 35.07 34.67 34.74 64,532 -0.42(-1.18%)
Oct 06, 2003 35.42 35.42 35.06 35.15 88,637 -0.23(-0.65%)
Oct 03, 2003 35.35 35.43 35.16 35.39 58,262 -0.05(-0.13%)
Oct 02, 2003 34.98 35.48 34.94 35.43 82,367 +0.65(+1.86%)
Oct 01, 2003 33.45 34.78 33.43 34.78 44,534 +1.33(+3.98%)
Sep 30, 2003 33.36 33.63 32.65 33.45 65,180 -0.14(-0.41%)
Sep 29, 2003 33.12 33.72 33.11 33.59 53,831 +0.43(+1.28%)
Sep 26, 2003 33.58 33.64 33.16 33.17 52,641 -0.46(-1.38%)
Sep 25, 2003 33.74 34.27 33.63 33.63 79,341 -0.05(-0.14%)
Sep 24, 2003 33.69 33.95 33.63 33.67 40,103 +0.11(+0.33%)
Sep 23, 2003 33.43 33.77 33.35 33.56 59,343 +0.47(+1.43%)
Sep 22, 2003 33.03 33.21 33.03 33.09 44,426 +0.11(+0.34%)
Sep 19, 2003 32.90 33.30 32.90 32.98 84,097 +0.09(+0.28%)
Sep 18, 2003 32.84 32.97 32.77 32.89 75,882 +0.23(+0.71%)
Sep 17, 2003 32.98 33.07 32.84 32.66 21,618 -0.36(-1.09%)
Sep 16, 2003 32.93 33.26 33.02 33.02 65,937 +0.08(+0.25%)
Sep 15, 2003 33.42 33.63 32.93 32.93 55,236 -0.49(-1.47%)
Sep 12, 2003 33.91 33.91 33.31 33.42 38,805 -0.53(-1.55%)
Sep 11, 2003 34.51 34.51 33.81 33.95 32,536 -0.60(-1.74%)
Sep 10, 2003 34.78 34.82 34.47 34.55 28,645 -0.32(-0.93%)
Sep 09, 2003 35.06 35.09 34.82 34.88 62,802 -0.14(-0.40%)
Sep 08, 2003 35.29 35.34 34.83 35.02 35,887 -0.32(-0.92%)
Sep 05, 2003 35.87 35.87 35.02 35.34 46,048 -0.53(-1.47%)
Sep 04, 2003 35.99 35.99 35.77 35.87 25,942 -0.12(-0.33%)
Sep 03, 2003 35.94 36.08 35.92 35.99 72,315 +0.28(+0.78%)
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.