Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	38.27	39.04	36.68	38.57	656,071	+0.30(+0.77%)
Jul 30, 2009	36.87	38.50	35.86	38.27	1,065,607	+0.68(+1.80%)
Jul 29, 2009	37.68	37.90	36.73	37.60	322,573	-0.50(-1.31%)
Jul 28, 2009	38.03	38.58	37.16	38.10	397,429	-0.34(-0.89%)
Jul 27, 2009	37.50	38.49	37.37	38.44	398,748	+1.00(+2.67%)
Jul 24, 2009	37.09	37.55	36.67	37.44	576,111	-0.13(-0.34%)
Jul 23, 2009	35.82	37.91	35.82	37.57	590,071	+1.58(+4.40%)
Jul 22, 2009	35.05	36.69	34.67	35.99	252,590	+0.46(+1.30%)
Jul 21, 2009	35.87	36.04	35.06	35.52	348,010	-0.05(-0.13%)
Jul 20, 2009	35.58	36.02	34.88	35.57	369,036	+0.27(+0.76%)
Jul 17, 2009	35.64	36.08	35.08	35.30	224,967	-0.36(-1.01%)
Jul 16, 2009	34.43	35.99	34.28	35.66	230,911	+0.88(+2.53%)
Jul 15, 2009	34.69	35.52	34.53	34.78	366,755	+0.44(+1.29%)
Jul 14, 2009	33.70	34.89	33.67	34.34	406,988	+0.91(+2.71%)
Jul 13, 2009	32.27	33.45	32.17	33.43	411,366	+0.59(+1.80%)
Jul 10, 2009	31.96	33.06	31.57	32.84	322,190	+0.47(+1.46%)
Jul 09, 2009	31.77	33.21	31.52	32.37	520,740	+1.04(+3.31%)
Jul 08, 2009	30.05	31.41	29.46	31.33	462,332	+1.27(+4.22%)
Jul 07, 2009	30.64	30.86	29.95	30.07	520,072	-0.65(-2.11%)
Jul 06, 2009	30.02	30.75	29.16	30.71	499,348	+0.35(+1.16%)
Jul 02, 2009	31.28	31.32	30.04	30.36	495,636	-1.26(-3.98%)
Jul 01, 2009	31.88	32.00	31.37	31.62	322,135	-0.02(-0.06%)
Jun 30, 2009	31.39	32.06	30.97	31.64	336,823	+0.65(+2.09%)
Jun 29, 2009	30.69	31.28	30.18	30.99	222,980	+0.46(+1.51%)
Jun 26, 2009	30.70	30.79	30.06	30.53	205,817	-0.27(-0.87%)
Jun 25, 2009	30.61	31.17	30.53	30.80	203,739	+0.62(+2.05%)
Jun 24, 2009	30.65	30.89	30.14	30.18	222,342	-0.27(-0.88%)
Jun 23, 2009	30.66	31.04	30.20	30.45	282,799	+0.10(+0.34%)
Jun 22, 2009	31.42	31.42	30.07	30.34	398,384	-1.40(-4.40%)
Jun 19, 2009	32.39	32.61	31.68	31.74	398,274	-0.06(-0.17%)
Jun 18, 2009	31.69	32.87	31.19	31.80	602,517	-0.15(-0.46%)
Jun 17, 2009	31.57	32.40	30.67	31.94	552,453	+0.25(+0.79%)
Jun 16, 2009	32.87	32.87	30.85	31.69	492,904	-0.61(-1.89%)
Jun 15, 2009	33.28	33.52	31.74	32.31	490,235	-1.23(-3.67%)
Jun 12, 2009	34.41	34.48	33.39	33.54	281,235	-1.42(-4.05%)
Jun 11, 2009	33.66	35.39	33.54	34.95	419,153	+1.40(+4.16%)
Jun 10, 2009	35.41	35.97	32.70	33.55	742,285	-1.31(-3.77%)
Jun 09, 2009	34.37	35.27	34.37	34.87	352,018	+1.03(+3.03%)
Jun 08, 2009	33.91	34.30	33.32	33.84	412,369	-1.17(-3.36%)
Jun 05, 2009	35.93	35.93	34.47	35.02	373,070	-0.67(-1.87%)
Jun 04, 2009	35.57	36.10	35.29	35.68	294,201	+0.47(+1.34%)
Jun 03, 2009	36.29	36.30	34.48	35.21	498,764	-1.88(-5.06%)
Jun 02, 2009	35.83	37.21	35.28	37.09	589,951	+0.73(+2.01%)
Jun 01, 2009	35.62	37.20	35.59	36.36	457,998	+1.37(+3.91%)
May 29, 2009	34.90	35.45	34.14	34.99	514,093	+0.47(+1.37%)
May 28, 2009	34.16	34.63	32.82	34.52	701,907	+0.97(+2.90%)
May 27, 2009	34.78	35.07	33.32	33.54	725,167	-1.35(-3.87%)
May 26, 2009	33.00	35.19	32.64	34.90	820,797	+1.54(+4.63%)
May 22, 2009	36.11	36.11	33.00	33.35	1,156,429	+0.24(+0.73%)
May 21, 2009	34.51	34.75	32.61	33.11	647,665	-1.99(-5.67%)
May 20, 2009	35.39	36.95	34.90	35.10	779,098	+0.33(+0.96%)
May 19, 2009	34.65	35.27	33.62	34.77	718,437	-0.07(-0.21%)
May 18, 2009	33.54	34.99	33.54	34.84	741,215	+2.26(+6.93%)
May 15, 2009	33.28	33.76	32.13	32.58	559,404	-0.94(-2.81%)
May 14, 2009	33.65	34.60	33.08	33.53	505,257	-0.16(-0.47%)
May 13, 2009	34.74	34.89	32.95	33.68	752,813	-1.69(-4.79%)
May 12, 2009	35.40	36.11	33.64	35.38	744,441	+0.39(+1.11%)
May 11, 2009	35.03	35.61	33.88	34.99	919,198	-1.06(-2.95%)
May 08, 2009	32.23	37.25	32.23	36.05	1,464,388	+2.90(+8.76%)
May 07, 2009	35.33	37.00	31.84	33.15	1,338,133	-0.29(-0.86%)
May 06, 2009	31.93	34.82	31.93	33.43	1,231,811	+2.20(+7.05%)
May 05, 2009	31.98	32.11	30.95	31.23	814,819	-0.52(-1.63%)
May 04, 2009	31.38	31.87	31.04	31.75	2,198,828	+3.89(+13.94%)

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