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 (%)
Dec 20, 2019 0.2970 0.2970 0.2970 0 +0.01(+2.41%)
Dec 19, 2019 0.2700 0.2900 0.2600 0.2900 851,422 +0.03(+10.22%)
Dec 18, 2019 0.3079 0.3200 0.2631 0.2631 803,158 -0.06(-17.78%)
Dec 17, 2019 0.3500 0.3700 0.3100 0.3200 922,704 -0.03(-8.36%)
Dec 16, 2019 0.2890 0.3800 0.2600 0.3492 1,338,361 -0.08(-17.84%)
Dec 13, 2019 0.4200 0.4377 0.4000 0.4250 513,300 +0.01(+1.70%)
Dec 12, 2019 0.4200 0.4400 0.3963 0.4179 286,280 -0.00(-0.50%)
Dec 11, 2019 0.3900 0.4305 0.3700 0.4200 268,982 +0.03(+7.06%)
Dec 10, 2019 0.3800 0.4450 0.3541 0.3923 607,874 +0.03(+8.16%)
Dec 09, 2019 0.3780 0.3780 0.3540 0.3627 275,898 -0.01(-1.97%)
Dec 06, 2019 0.3700 0.3850 0.3500 0.3700 530,600 +0.02(+4.99%)
Dec 05, 2019 0.4500 0.4700 0.3111 0.3524 1,127,427 -0.06(-14.47%)
Dec 04, 2019 0.3825 0.5000 0.3800 0.4120 512,805 +0.03(+8.42%)
Dec 03, 2019 0.3800 0.4000 0.3600 0.3800 421,071 -0.02(-4.21%)
Dec 02, 2019 0.4202 0.4399 0.3900 0.3967 255,664 -0.01(-3.27%)
Nov 29, 2019 0.3830 0.4200 0.3500 0.4101 364,700 +0.02(+5.15%)
Nov 27, 2019 0.4029 0.4200 0.3816 0.3900 283,600 -0.01(-2.99%)
Nov 26, 2019 0.4290 0.4359 0.4000 0.4020 213,030 -0.00(-0.50%)
Nov 25, 2019 0.4297 0.4300 0.3800 0.4040 565,425 -0.01(-1.46%)
Nov 22, 2019 0.4300 0.4493 0.4100 0.4100 449,100 -0.01(-2.38%)
Nov 21, 2019 0.4400 0.4600 0.4100 0.4200 657,986 -0.02(-4.20%)
Nov 20, 2019 0.5101 0.5101 0.4331 0.4384 503,053 -0.06(-12.06%)
Nov 19, 2019 0.5300 0.5675 0.4800 0.4985 732,576 -0.05(-9.36%)
Nov 18, 2019 0.6300 0.6500 0.5200 0.5500 970,213 -0.06(-10.13%)
Nov 15, 2019 0.5400 0.6600 0.5377 0.6120 1,130,900 +0.07(+13.33%)
Nov 14, 2019 0.5200 0.5400 0.5000 0.5400 821,274 +0.01(+1.22%)
Nov 13, 2019 0.6500 0.6620 0.5000 0.5335 2,067,743 -0.11(-17.18%)
Nov 12, 2019 0.8200 0.8200 0.6025 0.6442 1,695,053 -0.18(-21.44%)
Nov 11, 2019 1.050 1.050 0.8200 0.8200 2,176,385 -0.74(-47.44%)
Nov 08, 2019 1.690 1.690 1.510 1.560 174,700 -0.12(-7.14%)
Nov 07, 2019 1.690 1.700 1.650 1.680 66,771 +0.00(+0.00%)
Nov 06, 2019 1.700 1.880 1.650 1.680 175,997 -0.03(-1.75%)
Nov 05, 2019 1.760 1.790 1.630 1.710 168,952 +0.01(+0.59%)
Nov 04, 2019 1.490 1.780 1.490 1.700 277,306 +0.23(+15.65%)
Nov 01, 2019 1.470 1.530 1.380 1.470 207,500 +0.02(+1.38%)
Oct 31, 2019 1.530 1.560 1.440 1.450 179,793 -0.13(-8.23%)
Oct 30, 2019 1.780 1.780 1.550 1.580 174,619 -0.20(-11.24%)
Oct 29, 2019 1.850 1.850 1.700 1.780 163,102 -0.11(-5.82%)
Oct 28, 2019 2.020 2.080 1.840 1.890 148,667 -0.10(-5.03%)
Oct 25, 2019 1.950 2.030 1.890 1.990 157,100 -0.02(-1.00%)
Oct 24, 2019 2.090 2.100 1.950 2.010 124,235 -0.06(-2.90%)
Oct 23, 2019 2.100 2.250 2.010 2.070 103,416 -0.02(-0.96%)
Oct 22, 2019 2.160 2.230 2.070 2.090 144,663 -0.11(-5.00%)
Oct 21, 2019 2.320 2.350 2.180 2.200 152,741 -0.09(-3.93%)
Oct 18, 2019 2.500 2.680 2.200 2.290 357,600 -0.22(-8.76%)
Oct 17, 2019 2.100 2.550 2.100 2.510 512,100 +0.54(+27.41%)
Oct 16, 2019 1.950 2.030 1.920 1.970 79,033 +0.02(+1.03%)
Oct 15, 2019 1.840 2.115 1.840 1.950 368,168 +0.07(+3.72%)
Oct 14, 2019 1.840 1.920 1.770 1.880 66,731 +0.00(+0.00%)
Oct 11, 2019 1.790 1.980 1.770 1.880 90,300 +0.10(+5.62%)
Oct 10, 2019 1.770 1.850 1.700 1.780 163,220 +0.01(+0.56%)
Oct 09, 2019 1.900 1.912 1.740 1.770 161,823 -0.13(-6.84%)
Oct 08, 2019 2.080 2.090 1.900 1.900 125,375 -0.20(-9.52%)
Oct 07, 2019 2.040 2.194 2.040 2.100 127,859 +0.05(+2.44%)
Oct 04, 2019 2.080 2.120 2.010 2.050 52,800 -0.01(-0.49%)
Oct 03, 2019 2.160 2.160 1.930 2.060 170,472 -0.11(-5.07%)
Oct 02, 2019 2.180 2.210 2.130 2.170 139,868 -0.04(-1.81%)
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.