Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	34.17	34.36	33.10	33.26	0	-0.33(-0.99%)
Jan 29, 2009	34.56	34.56	32.68	33.59	262,828	-1.52(-4.32%)
Jan 28, 2009	34.34	35.76	33.78	35.11	388,482	+1.31(+3.89%)
Jan 27, 2009	33.90	34.23	33.19	33.79	264,138	-0.08(-0.25%)
Jan 26, 2009	33.42	34.79	33.19	33.88	322,974	+0.79(+2.38%)
Jan 23, 2009	30.33	34.02	30.33	33.09	404,265	+1.49(+4.71%)
Jan 22, 2009	31.65	32.48	30.68	31.60	315,870	-0.97(-2.98%)
Jan 21, 2009	31.17	32.74	30.73	32.57	401,325	+1.81(+5.89%)
Jan 20, 2009	32.01	32.90	30.53	30.76	341,045	-1.65(-5.08%)
Jan 16, 2009	33.24	33.25	31.62	32.41	0	-0.47(-1.43%)
Jan 15, 2009	32.65	32.94	31.12	32.88	351,445	+0.19(+0.57%)
Jan 14, 2009	32.92	33.41	31.87	32.69	409,388	-0.72(-2.16%)
Jan 13, 2009	33.14	34.26	32.39	33.42	497,348	+0.34(+1.03%)
Jan 12, 2009	33.86	33.86	32.50	33.07	494,910	-0.95(-2.80%)
Jan 09, 2009	34.80	34.82	33.40	34.03	605,148	-0.65(-1.87%)
Jan 08, 2009	33.16	34.67	33.16	34.67	365,488	+0.89(+2.63%)
Jan 07, 2009	34.60	35.30	32.81	33.79	931,344	-1.48(-4.20%)
Jan 06, 2009	34.97	36.45	34.83	35.27	629,252	+0.35(+1.01%)
Jan 05, 2009	33.51	35.95	33.28	34.91	596,986	+1.61(+4.83%)
Jan 02, 2009	33.02	34.07	33.02	33.30	0	+0.43(+1.32%)
Jan 01, 2009	31.51	33.49	31.51	32.87	0	+0.00(+0.00%)
Dec 31, 2008	31.51	33.49	31.51	32.87	604,723	+1.00(+3.13%)
Dec 30, 2008	31.43	31.93	30.33	31.87	463,351	+0.52(+1.65%)
Dec 29, 2008	30.58	31.53	30.05	31.35	556,592	+0.79(+2.57%)
Dec 26, 2008	29.82	30.72	29.64	30.57	0	+0.95(+3.22%)
Dec 24, 2008	29.60	30.62	29.28	29.61	201,946	-0.24(-0.81%)
Dec 23, 2008	29.66	30.82	29.24	29.85	414,450	-0.38(-1.25%)
Dec 22, 2008	30.18	31.35	29.30	30.23	611,805	+0.29(+0.96%)
Dec 19, 2008	29.67	30.94	29.37	29.95	531,802	+0.48(+1.63%)
Dec 18, 2008	30.85	30.85	28.79	29.46	991,409	-1.54(-4.98%)
Dec 17, 2008	31.23	31.88	30.40	31.01	596,778	-0.54(-1.70%)
Dec 16, 2008	31.54	31.94	30.20	31.55	941,397	-0.06(-0.18%)
Dec 15, 2008	32.98	33.17	30.80	31.60	837,205	-0.68(-2.12%)
Dec 12, 2008	32.70	33.12	31.32	32.29	0	-1.31(-3.91%)
Dec 11, 2008	36.25	37.19	32.92	33.60	870,590	-2.82(-7.75%)
Dec 10, 2008	37.00	37.66	35.97	36.42	834,299	-0.07(-0.20%)
Dec 09, 2008	35.92	37.46	34.68	36.50	934,243	+1.29(+3.65%)
Dec 08, 2008	33.78	35.55	33.08	35.21	712,992	+2.37(+7.21%)
Dec 05, 2008	30.98	33.77	29.71	32.84	0	+1.63(+5.22%)
Dec 04, 2008	36.01	36.52	30.30	31.21	1,122,333	-6.00(-16.13%)
Dec 03, 2008	36.42	38.65	35.78	37.22	854,007	-0.74(-1.95%)
Dec 02, 2008	38.33	40.08	36.80	37.96	880,368	-0.04(-0.10%)
Dec 01, 2008	43.49	43.49	37.74	37.99	527,488	-6.32(-14.26%)
Nov 28, 2008	43.39	44.31	41.57	44.31	252,620	+0.70(+1.61%)
Nov 26, 2008	38.10	44.03	38.07	43.61	510,581	+3.92(+9.88%)
Nov 25, 2008	38.63	40.14	36.88	39.69	463,291	+1.45(+3.80%)
Nov 24, 2008	35.64	39.81	35.64	38.24	848,340	+3.40(+9.77%)
Nov 21, 2008	34.64	38.38	32.66	34.83	1,188,077	+1.86(+5.64%)
Nov 20, 2008	36.34	36.91	32.67	32.97	695,348	-4.32(-11.59%)
Nov 19, 2008	38.62	39.81	37.25	37.29	429,972	-1.61(-4.14%)
Nov 18, 2008	37.87	39.18	37.34	38.90	692,484	+1.34(+3.57%)
Nov 17, 2008	37.10	39.27	36.87	37.56	567,896	+0.15(+0.40%)
Nov 14, 2008	38.87	40.09	37.20	37.41	0	-2.63(-6.56%)
Nov 13, 2008	36.13	40.11	34.65	40.04	553,216	+4.02(+11.15%)
Nov 12, 2008	38.50	38.81	35.94	36.02	344,979	-3.38(-8.57%)
Nov 11, 2008	38.50	40.17	37.74	39.40	351,726	-0.21(-0.54%)
Nov 10, 2008	40.74	41.26	38.66	39.61	276,398	+0.27(+0.68%)
Nov 07, 2008	38.00	39.71	37.77	39.35	0	+1.47(+3.88%)
Nov 06, 2008	40.77	41.16	37.33	37.87	650,596	-3.42(-8.29%)
Nov 05, 2008	41.78	43.32	41.12	41.30	646,017	-1.42(-3.31%)
Nov 04, 2008	41.08	42.92	41.08	42.71	547,790	+2.41(+5.99%)

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