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 (%)
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%)
Jun 05, 2002 31.96 32.06 31.74 31.76 39,346 -0.16(-0.49%)
May 31, 2002 31.04 32.06 31.04 31.92 60,424 +1.41(+4.61%)
May 28, 2002 30.95 31.04 30.31 30.51 43,994 -0.43(-1.38%)
May 27, 2002 30.95 31.07 30.85 30.94 18,484 +0.00(+0.00%)
May 24, 2002 30.95 31.07 30.85 30.94 17,943 -0.10(-0.33%)
May 23, 2002 31.07 31.18 30.78 31.04 22,699 +0.09(+0.30%)
May 22, 2002 30.53 31.07 30.53 30.95 33,941 +0.32(+1.06%)
May 21, 2002 32.01 32.02 30.62 30.62 25,510 -1.48(-4.61%)
May 20, 2002 32.55 32.55 31.92 32.10 15,025 -0.45(-1.39%)
May 17, 2002 32.66 32.80 32.01 32.55 43,021 +0.07(+0.23%)
May 16, 2002 33.95 34.14 32.38 32.48 52,533 -1.52(-4.46%)
May 15, 2002 34.92 34.93 33.81 34.00 45,399 -1.16(-3.29%)
May 14, 2002 34.70 35.29 34.70 35.15 34,374 +0.65(+1.88%)
May 13, 2002 34.67 34.67 34.18 34.51 14,917 -0.04(-0.11%)
May 10, 2002 34.46 34.69 34.29 34.54 35,887 +0.26(+0.76%)
May 09, 2002 35.99 35.99 34.28 34.28 16,646 -1.79(-4.95%)
May 08, 2002 35.57 36.08 35.57 36.07 23,132 +0.50(+1.40%)
May 07, 2002 35.02 35.89 34.46 35.57 23,888 +0.46(+1.32%)
May 06, 2002 35.80 35.80 34.88 35.11 98,257 -0.69(-1.94%)
May 03, 2002 36.07 36.13 35.62 35.80 25,726 -0.27(-0.74%)
May 02, 2002 35.42 36.49 35.34 36.07 43,994 +0.68(+1.91%)
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.