Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
3.400
3.490
3.230
3.480
568,300
+0.09(+2.65%)
Dec 28, 2018
3.400
3.460
3.200
3.390
738,500
-0.02(-0.59%)
Dec 27, 2018
3.070
3.420
3.050
3.410
529,738
+0.21(+6.56%)
Dec 26, 2018
2.970
3.230
2.840
3.200
722,796
+0.25(+8.47%)
Dec 24, 2018
3.150
3.190
2.895
2.950
331,200
-0.30(-9.23%)
Dec 21, 2018
2.990
3.380
2.890
3.250
1,057,500
+0.26(+8.70%)
Dec 20, 2018
3.160
3.330
2.950
2.990
1,088,638
-0.14(-4.47%)
Dec 19, 2018
3.220
3.360
3.090
3.130
729,140
-0.12(-3.69%)
Dec 18, 2018
3.410
3.470
3.160
3.250
659,599
-0.16(-4.69%)
Dec 17, 2018
3.650
3.730
3.400
3.410
363,445
-0.22(-6.06%)
Dec 14, 2018
3.770
3.800
3.600
3.630
482,400
-0.17(-4.47%)
Dec 13, 2018
4.080
4.080
3.795
3.800
386,135
-0.26(-6.40%)
Dec 12, 2018
3.950
4.280
3.910
4.060
347,619
+0.12(+3.05%)
Dec 11, 2018
4.150
4.240
3.920
3.940
271,453
-0.14(-3.43%)
Dec 10, 2018
4.210
4.218
3.850
4.080
376,694
-0.21(-4.90%)
Dec 07, 2018
4.550
4.640
4.270
4.290
196,900
-0.11(-2.50%)
Dec 06, 2018
4.480
4.490
4.210
4.400
317,926
-0.07(-1.57%)
Dec 04, 2018
4.640
4.820
4.420
4.470
278,900
-0.20(-4.28%)
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
.