Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	35.57	35.89	35.43	35.89	19,997	+0.33(+0.94%)
May 29, 2003	35.82	35.82	35.26	35.56	28,428	-0.35(-0.98%)
May 28, 2003	35.48	35.91	35.29	35.91	63,667	+0.50(+1.41%)
May 27, 2003	35.34	35.47	35.34	35.41	39,562	+0.15(+0.42%)
May 23, 2003	35.34	35.43	35.10	35.27	58,479	-0.18(-0.50%)
May 22, 2003	36.08	36.09	35.40	35.44	28,861	-0.75(-2.07%)
May 21, 2003	35.62	36.19	35.54	36.19	57,506	+0.57(+1.61%)
May 20, 2003	35.71	35.79	35.15	35.62	49,507	+0.00(+0.00%)
May 19, 2003	35.57	35.76	35.40	35.62	78,044	+0.34(+0.97%)
May 16, 2003	36.82	36.86	35.27	35.27	58,695	-1.68(-4.56%)
May 15, 2003	36.95	36.98	36.63	36.96	41,616	+0.10(+0.28%)
May 14, 2003	36.54	36.97	36.36	36.86	50,912	+0.31(+0.86%)
May 13, 2003	36.17	36.54	35.85	36.54	61,613	+0.26(+0.71%)
May 12, 2003	36.50	36.54	36.26	36.28	111,445	-0.31(-0.83%)
May 09, 2003	35.85	36.65	35.84	36.59	87,232	+0.60(+1.67%)
May 08, 2003	36.17	36.31	35.96	35.99	68,964	-0.42(-1.14%)
May 07, 2003	35.85	36.51	35.52	36.40	76,314	+0.42(+1.16%)
May 06, 2003	35.72	36.22	35.72	35.99	69,396	+0.27(+0.75%)
May 05, 2003	35.15	35.72	35.15	35.72	60,532	+0.63(+1.79%)
May 02, 2003	34.51	35.15	34.51	35.09	34,914	+0.43(+1.25%)
May 01, 2003	34.80	34.80	34.51	34.65	111,877	-0.15(-0.43%)
Apr 30, 2003	35.11	35.25	34.65	34.80	112,526	-0.44(-1.26%)
Apr 29, 2003	35.43	35.61	34.88	35.25	221,593	-0.10(-0.29%)
Apr 28, 2003	35.18	35.60	35.18	35.35	124,524	+0.08(+0.24%)
Apr 25, 2003	35.85	35.85	35.04	35.27	239,861	-0.67(-1.85%)
Apr 24, 2003	36.09	36.09	35.78	35.93	69,612	-0.16(-0.44%)
Apr 23, 2003	36.13	36.31	35.91	36.09	167,546	+0.06(+0.15%)
Apr 22, 2003	34.32	36.36	34.09	36.03	165,708	+1.66(+4.82%)
Apr 21, 2003	32.75	34.58	32.55	34.38	105,608	+2.06(+6.38%)
Apr 17, 2003	32.29	32.33	32.01	32.31	36,427	+0.12(+0.37%)
Apr 16, 2003	32.28	32.32	32.10	32.19	36,535	-0.18(-0.54%)
Apr 15, 2003	32.12	32.51	31.92	32.37	75,233	+0.25(+0.78%)
Apr 14, 2003	31.93	32.19	31.78	32.12	73,720	+0.19(+0.61%)
Apr 11, 2003	31.78	31.93	31.44	31.93	45,940	+0.15(+0.47%)
Apr 10, 2003	31.36	31.78	31.27	31.78	39,670	+0.41(+1.30%)
Apr 09, 2003	31.36	31.69	31.23	31.37	26,915	-0.04(-0.12%)
Apr 08, 2003	31.79	31.79	31.32	31.41	71,450	-0.38(-1.19%)
Apr 07, 2003	31.06	32.01	31.06	31.79	69,072	+0.74(+2.38%)
Apr 04, 2003	31.41	31.45	30.85	31.05	93,285	-0.41(-1.29%)
Apr 03, 2003	31.22	31.63	30.92	31.45	67,667	+0.37(+1.19%)
Apr 02, 2003	30.99	31.54	30.99	31.08	91,447	+0.18(+0.60%)
Apr 01, 2003	30.34	30.90	30.21	30.90	38,157	+0.51(+1.67%)
Mar 31, 2003	31.04	31.04	29.88	30.39	59,127	-0.74(-2.38%)
Mar 28, 2003	30.36	31.13	30.36	31.13	23,672	+0.77(+2.53%)
Mar 27, 2003	30.08	30.53	29.65	30.36	37,400	+0.10(+0.34%)
Mar 26, 2003	31.15	31.20	30.25	30.26	33,725	-0.93(-3.00%)
Mar 25, 2003	30.35	31.35	30.35	31.20	44,859	+0.84(+2.77%)
Mar 24, 2003	30.71	30.81	30.19	30.35	39,454	-0.55(-1.77%)
Mar 21, 2003	31.53	31.58	30.56	30.90	55,776	-0.40(-1.27%)
Mar 20, 2003	30.47	31.37	30.45	31.30	33,725	+0.73(+2.39%)
Mar 19, 2003	30.58	30.76	30.34	30.57	42,913	-0.01(-0.03%)
Mar 18, 2003	29.28	30.62	29.23	30.58	48,102	+1.30(+4.42%)
Mar 17, 2003	29.14	29.28	28.77	29.28	52,750	+0.06(+0.22%)
Mar 14, 2003	29.28	29.31	29.07	29.22	34,806	-0.06(-0.22%)
Mar 13, 2003	29.32	29.33	28.42	29.28	136,307	+0.15(+0.51%)
Mar 12, 2003	30.44	30.44	29.09	29.13	108,418	-1.40(-4.58%)
Mar 11, 2003	30.62	30.72	30.47	30.53	52,425	-0.15(-0.48%)
Mar 10, 2003	30.62	30.81	30.62	30.68	41,075	+0.00(+0.00%)
Mar 07, 2003	31.01	31.22	30.46	30.68	43,994	-0.43(-1.37%)
Mar 06, 2003	30.71	31.10	30.48	31.10	34,806	+0.32(+1.05%)
Mar 05, 2003	31.34	31.34	30.76	30.78	37,724	-0.56(-1.80%)
Mar 04, 2003	31.50	31.50	30.76	31.34	91,015	-0.23(-0.73%)
Mar 03, 2003	32.56	32.70	31.27	31.57	199,109	-1.04(-3.18%)
Feb 28, 2003	32.52	32.70	32.52	32.61	37,292	+0.02(+0.06%)
Feb 27, 2003	32.73	32.94	32.56	32.59	62,370	-0.23(-0.70%)
Feb 26, 2003	32.98	33.03	32.75	32.82	35,779	-0.25(-0.75%)
Feb 25, 2003	32.19	33.21	32.19	33.07	125,173	+0.77(+2.38%)
Feb 24, 2003	32.11	32.43	31.97	32.31	93,609	+0.19(+0.61%)
Feb 21, 2003	31.47	32.52	31.37	32.11	59,884	+0.73(+2.33%)
Feb 20, 2003	31.47	31.50	31.36	31.38	30,158	-0.12(-0.38%)
Feb 19, 2003	31.27	31.87	30.90	31.50	147,765	+0.28(+0.89%)
Feb 18, 2003	30.67	31.36	30.42	31.22	71,558	+0.42(+1.35%)
Feb 14, 2003	30.25	30.81	30.24	30.81	48,210	+0.46(+1.52%)
Feb 13, 2003	30.39	30.39	30.04	30.34	49,399	-0.14(-0.46%)
Feb 12, 2003	30.31	30.48	30.31	30.48	35,887	+0.18(+0.58%)
Feb 11, 2003	30.07	30.36	30.07	30.31	36,211	+0.10(+0.34%)
Feb 10, 2003	30.53	30.69	30.11	30.21	33,941	-0.32(-1.06%)
Feb 07, 2003	30.53	30.66	30.52	30.53	48,318	-0.06(-0.18%)
Feb 06, 2003	30.25	30.71	29.79	30.58	95,663	+0.10(+0.33%)
Feb 05, 2003	30.07	30.53	30.07	30.48	47,021	+0.33(+1.10%)
Feb 04, 2003	29.56	30.16	29.48	30.15	23,996	+0.55(+1.84%)
Feb 03, 2003	29.46	29.79	29.23	29.60	50,155	+0.05(+0.16%)
Jan 31, 2003	29.52	29.62	29.37	29.56	42,264	+0.05(+0.16%)
Jan 30, 2003	29.56	29.70	29.33	29.51	74,152	-0.02(-0.06%)
Jan 29, 2003	29.14	29.54	29.14	29.53	19,024	+0.30(+1.01%)
Jan 28, 2003	29.46	29.47	29.05	29.23	65,180	-0.27(-0.91%)
Jan 27, 2003	29.92	29.92	29.45	29.50	52,641	-0.41(-1.36%)
Jan 24, 2003	30.17	30.28	29.91	29.91	51,777	-0.35(-1.16%)
Jan 23, 2003	30.24	30.34	30.20	30.26	70,261	+0.02(+0.06%)
Jan 22, 2003	30.48	30.48	30.14	30.24	54,803	-0.29(-0.94%)
Jan 21, 2003	30.28	30.46	29.84	30.53	69,937	+0.24(+0.79%)
Jan 17, 2003	30.67	30.71	30.25	30.29	17,943	-0.43(-1.42%)
Jan 16, 2003	30.81	30.81	30.62	30.72	22,375	-0.18(-0.57%)
Jan 15, 2003	30.25	30.90	29.93	30.90	93,393	+0.60(+1.98%)
Jan 14, 2003	30.16	30.33	30.16	30.30	55,560	+0.13(+0.43%)
Jan 13, 2003	30.50	30.50	30.17	30.17	27,023	-0.37(-1.21%)
Jan 10, 2003	30.82	30.82	30.53	30.54	46,912	-0.26(-0.84%)
Jan 09, 2003	30.45	30.90	30.45	30.80	52,317	+0.36(+1.19%)
Jan 08, 2003	30.11	30.67	30.08	30.44	88,529	+0.46(+1.54%)
Jan 07, 2003	30.58	30.58	29.80	29.97	62,262	-0.67(-2.17%)
Jan 06, 2003	30.99	31.16	30.63	30.64	19,673	-0.32(-1.05%)
Jan 03, 2003	31.24	31.24	30.82	30.96	48,102	-0.28(-0.89%)
Jan 02, 2003	31.27	31.27	31.04	31.24	30,482	+0.06(+0.21%)
Dec 31, 2002	31.45	31.49	31.08	31.18	84,421	-0.29(-0.91%)
Dec 30, 2002	31.97	31.98	31.25	31.46	77,287	-0.55(-1.71%)
Dec 27, 2002	32.19	32.24	32.01	32.01	18,808	-0.24(-0.75%)
Dec 26, 2002	32.40	32.45	32.19	32.25	36,968	-0.15(-0.46%)
Dec 24, 2002	32.79	32.80	32.39	32.40	10,701	-0.48(-1.46%)
Dec 23, 2002	32.38	32.88	32.38	32.88	31,455	+0.41(+1.25%)
Dec 20, 2002	32.10	32.52	32.06	32.47	37,616	+0.38(+1.18%)
Dec 19, 2002	32.01	32.19	32.00	32.09	30,915	+0.08(+0.26%)
Dec 18, 2002	32.24	32.25	31.92	32.01	36,644	-0.24(-0.75%)
Dec 17, 2002	32.15	32.38	32.14	32.25	19,456	+0.06(+0.17%)
Dec 16, 2002	32.10	32.29	31.92	32.19	34,698	+0.19(+0.58%)
Dec 13, 2002	32.19	32.19	31.95	32.01	14,160	-0.32(-1.00%)
Dec 12, 2002	31.64	32.38	31.57	32.33	20,862	+0.75(+2.37%)
Dec 11, 2002	31.78	31.96	31.45	31.58	15,565	-0.19(-0.61%)
Dec 10, 2002	31.51	31.78	31.44	31.78	47,885	+0.27(+0.85%)
Dec 09, 2002	31.45	31.80	31.45	31.51	41,940	-0.08(-0.26%)
Dec 06, 2002	31.36	31.64	31.04	31.59	26,050	+0.10(+0.32%)
Dec 05, 2002	31.69	31.72	31.20	31.49	37,508	-0.24(-0.76%)
Dec 04, 2002	31.45	31.87	31.41	31.73	145,387	+0.21(+0.68%)
Dec 03, 2002	31.08	31.81	31.08	31.52	50,480	+0.30(+0.95%)
Dec 02, 2002	30.86	31.22	30.62	31.22	54,587	+0.41(+1.32%)
Nov 29, 2002	31.32	31.32	30.72	30.82	18,051	-0.42(-1.33%)
Nov 27, 2002	30.34	31.23	30.34	31.23	15,133	+0.91(+2.99%)
Nov 26, 2002	30.76	30.81	30.25	30.33	30,374	-0.53(-1.71%)
Nov 25, 2002	30.29	30.85	30.29	30.85	11,890	+0.47(+1.55%)
Nov 22, 2002	30.21	30.73	30.21	30.38	31,347	+0.08(+0.27%)
Nov 21, 2002	30.30	30.35	30.09	30.30	20,970	+0.00(+0.00%)
Nov 20, 2002	29.65	30.30	29.65	30.30	34,157	+0.56(+1.87%)
Nov 19, 2002	29.79	30.06	29.48	29.74	30,915	-0.14(-0.46%)
Nov 18, 2002	29.79	29.97	29.51	29.88	26,266	+0.09(+0.31%)
Nov 15, 2002	29.82	29.96	29.65	29.79	27,888	-0.03(-0.09%)
Nov 14, 2002	29.35	29.84	29.35	29.82	47,237	+0.58(+1.99%)
Nov 13, 2002	29.65	29.65	29.14	29.23	60,316	-0.42(-1.40%)
Nov 12, 2002	29.25	29.87	29.25	29.65	29,185	+0.40(+1.36%)
Nov 11, 2002	29.28	29.34	29.22	29.25	24,105	-0.07(-0.25%)
Nov 08, 2002	29.15	29.37	29.14	29.33	30,806	+0.18(+0.60%)
Nov 07, 2002	29.14	29.28	28.96	29.15	90,907	-0.04(-0.13%)
Nov 06, 2002	29.24	29.46	29.13	29.19	68,748	-0.15(-0.50%)
Nov 05, 2002	30.05	30.05	29.33	29.34	22,699	-0.73(-2.43%)
Nov 04, 2002	30.71	30.71	29.97	30.07	24,969	-0.56(-1.81%)
Nov 01, 2002	29.37	30.62	29.32	30.62	30,482	+1.11(+3.76%)
Oct 31, 2002	30.16	30.37	29.51	29.51	23,780	-0.79(-2.60%)
Oct 30, 2002	30.07	30.39	30.07	30.30	46,048	-0.07(-0.24%)
Oct 29, 2002	30.85	30.85	30.15	30.37	16,538	-0.57(-1.85%)
Oct 28, 2002	31.45	31.59	30.91	30.95	18,592	-0.51(-1.62%)
Oct 25, 2002	32.00	32.00	31.36	31.45	50,480	-0.46(-1.45%)
Oct 24, 2002	31.78	32.01	31.68	31.92	10,809	+0.28(+0.88%)
Oct 23, 2002	31.36	31.73	31.29	31.64	27,239	+0.32(+1.03%)
Oct 22, 2002	31.44	31.45	31.32	31.32	11,566	-0.13(-0.41%)
Oct 21, 2002	31.31	31.45	31.06	31.44	16,646	+0.05(+0.15%)
Oct 18, 2002	31.59	31.73	31.36	31.40	28,753	-0.15(-0.47%)
Oct 17, 2002	31.17	31.69	31.17	31.55	46,588	+0.37(+1.19%)
Oct 16, 2002	31.07	31.24	30.71	31.18	22,916	+0.20(+0.66%)
Oct 15, 2002	31.08	31.22	30.35	30.97	31,455	-0.11(-0.36%)
Oct 14, 2002	30.67	31.28	30.67	31.08	23,348	+0.37(+1.20%)
Oct 11, 2002	30.34	31.10	30.30	30.71	24,321	+0.56(+1.84%)
Oct 10, 2002	29.70	30.20	29.42	30.16	16,106	+0.56(+1.88%)
Oct 09, 2002	30.99	31.10	29.60	29.60	29,077	-1.48(-4.76%)
Oct 08, 2002	31.01	31.38	30.85	31.08	32,104	+0.07(+0.24%)
Oct 07, 2002	30.53	31.05	30.53	31.01	18,808	+0.39(+1.27%)
Oct 04, 2002	31.00	31.00	30.02	30.62	151,332	-0.61(-1.96%)
Oct 03, 2002	32.19	32.35	30.75	31.23	78,908	-1.11(-3.43%)
Oct 02, 2002	33.12	33.40	32.34	32.34	65,721	-0.95(-2.86%)
Oct 01, 2002	33.16	33.57	32.85	33.30	105,608	+0.14(+0.42%)
Sep 30, 2002	31.73	33.17	31.72	33.16	2,464,552	+1.55(+4.92%)
Sep 27, 2002	32.01	32.59	31.60	31.60	33,833	-0.50(-1.56%)
Sep 26, 2002	31.04	32.10	30.95	32.10	31,131	+0.97(+3.12%)
Sep 25, 2002	30.32	31.13	30.13	31.13	38,805	+0.58(+1.91%)
Sep 24, 2002	30.71	30.87	30.53	30.55	29,617	-0.02(-0.06%)
Sep 23, 2002	30.53	30.71	30.49	30.57	73,071	+0.08(+0.27%)
Sep 20, 2002	30.25	30.62	30.07	30.48	51,236	+0.42(+1.38%)
Sep 19, 2002	29.70	30.38	29.70	30.07	33,833	+0.32(+1.09%)
Sep 18, 2002	29.51	29.88	29.39	29.74	19,240	+0.14(+0.47%)
Sep 17, 2002	30.58	30.58	29.60	29.60	14,808	-0.88(-2.88%)
Sep 16, 2002	30.53	30.62	30.35	30.48	6,701	-0.12(-0.39%)
Sep 13, 2002	30.11	30.89	30.10	30.60	24,861	+0.41(+1.35%)
Sep 12, 2002	30.02	30.20	29.97	30.20	43,237	+0.11(+0.37%)
Sep 11, 2002	30.19	30.27	29.95	30.08	20,213	-0.06(-0.18%)
Sep 10, 2002	29.51	30.16	29.51	30.14	21,618	+0.72(+2.45%)
Sep 09, 2002	29.00	29.42	28.68	29.42	21,294	+0.42(+1.44%)
Sep 06, 2002	29.05	29.42	28.59	29.00	22,483	+0.09(+0.32%)
Sep 05, 2002	29.32	29.37	28.63	28.91	22,375	-0.41(-1.39%)
Sep 04, 2002	28.76	29.32	28.54	29.32	24,213	+0.56(+1.93%)
Sep 03, 2002	30.18	30.18	28.76	28.76	24,969	-1.58(-5.21%)
Aug 30, 2002	30.30	30.71	30.21	30.34	13,511	+0.02(+0.06%)
Aug 29, 2002	30.67	30.71	30.19	30.33	11,241	-0.45(-1.47%)
Aug 28, 2002	31.29	31.29	30.76	30.78	18,376	-0.51(-1.63%)
Aug 27, 2002	32.10	32.23	31.29	31.29	17,187	-0.91(-2.82%)
Aug 26, 2002	31.82	32.19	31.55	32.19	11,025	+0.42(+1.31%)
Aug 23, 2002	32.38	32.38	31.78	31.78	9,188	-0.74(-2.28%)
Aug 22, 2002	32.06	32.52	32.06	32.52	20,321	+0.46(+1.44%)
Aug 21, 2002	31.86	32.06	31.45	32.06	13,295	+0.23(+0.73%)
Aug 20, 2002	32.83	32.83	31.70	31.82	18,484	-0.79(-2.41%)
Aug 16, 2002	33.12	33.12	32.49	32.61	13,836	-0.55(-1.67%)
Aug 15, 2002	32.38	33.17	32.29	33.17	25,402	+0.82(+2.55%)
Aug 14, 2002	31.36	31.87	31.22	32.34	18,484	+0.89(+2.82%)
Aug 13, 2002	31.99	32.52	31.45	31.45	13,727	-0.63(-1.96%)
Aug 12, 2002	31.64	32.14	30.94	32.08	23,780	+2.11(+7.04%)
Aug 07, 2002	30.81	30.81	29.14	29.97	36,319	-0.46(-1.52%)
Aug 06, 2002	27.38	30.50	27.38	30.44	56,749	+2.87(+10.40%)
Aug 05, 2002	29.33	29.60	27.57	27.57	76,314	-1.94(-6.58%)
Aug 02, 2002	30.02	30.02	29.23	29.51	18,159	-0.74(-2.45%)
Aug 01, 2002	31.07	31.24	30.08	30.25	16,754	-0.74(-2.39%)
Jul 31, 2002	32.66	32.66	30.99	30.99	27,780	-1.94(-5.90%)
Jul 30, 2002	33.12	33.58	32.28	32.93	23,348	-0.37(-1.11%)
Jul 29, 2002	30.90	33.30	30.90	33.30	54,371	+1.67(+5.26%)
Jul 26, 2002	31.32	31.72	31.19	31.64	38,697	+0.56(+1.79%)
Jul 25, 2002	30.34	31.63	30.34	31.08	99,338	+0.09(+0.30%)
Jul 24, 2002	30.95	30.99	30.35	30.99	60,100	-0.15(-0.48%)
Jul 23, 2002	31.45	31.69	31.13	31.14	68,856	-0.24(-0.77%)
Jul 22, 2002	31.55	31.55	31.09	31.38	55,668	-0.06(-0.21%)
Jul 19, 2002	31.41	31.78	30.63	31.44	68,207	-0.84(-2.61%)
Jul 17, 2002	31.73	32.29	31.27	32.29	38,913	+0.15(+0.46%)
Jul 12, 2002	32.15	32.59	31.82	32.14	10,809	+0.04(+0.12%)
Jul 11, 2002	32.61	32.61	31.64	32.10	65,289	-0.51(-1.56%)
Jul 10, 2002	32.84	32.98	32.46	32.61	20,970	-0.37(-1.12%)
Jul 09, 2002	32.93	32.98	32.93	32.98	19,673	-0.09(-0.28%)
Jul 08, 2002	33.67	33.67	33.07	33.07	49,939	-0.65(-1.92%)
Jul 05, 2002	33.77	33.95	33.67	33.72	9,944	-0.23(-0.68%)
Jul 04, 2002	33.86	34.23	33.77	33.95	24,969	+0.00(+0.00%)
Jul 03, 2002	33.86	34.23	33.77	33.95	24,969	-0.14(-0.41%)
Jul 02, 2002	33.77	34.22	33.77	34.09	37,941	+0.35(+1.04%)
Jul 01, 2002	34.23	34.23	33.74	33.74	32,212	-0.44(-1.30%)
Jun 28, 2002	33.30	34.51	33.30	34.18	98,582	+0.46(+1.37%)
Jun 27, 2002	32.55	33.72	32.55	33.72	46,048	+1.17(+3.61%)
Jun 26, 2002	32.89	33.02	32.38	32.55	25,294	-0.53(-1.59%)
Jun 25, 2002	33.12	34.04	33.03	33.07	23,456	+1.16(+3.62%)
Jun 21, 2002	32.56	32.56	31.92	31.92	49,615	-0.56(-1.71%)
Jun 20, 2002	32.06	32.61	32.06	32.47	19,997	+0.54(+1.68%)
Jun 19, 2002	32.01	32.52	31.93	31.93	24,105	-0.27(-0.83%)
Jun 18, 2002	32.84	33.30	32.19	32.20	16,754	-0.45(-1.39%)
Jun 17, 2002	32.15	32.84	32.15	32.66	10,809	+0.48(+1.49%)
Jun 14, 2002	31.96	32.37	31.92	32.18	25,834	+0.18(+0.55%)
Jun 12, 2002	31.74	32.24	31.60	32.00	27,023	+0.18(+0.58%)
Jun 11, 2002	31.82	31.91	31.81	31.81	28,104	-0.01(-0.03%)
Jun 10, 2002	31.32	32.10	31.32	31.82	95,123	+0.51(+1.62%)
Jun 07, 2002	30.71	31.43	30.67	31.32	37,508	+0.56(+1.80%)
Jun 06, 2002	31.76	31.82	30.76	30.76	39,454	-1.00(-3.15%)

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