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, 2003 34.07 34.60 33.86 34.41 49,182 +0.80(+2.39%)
Jul 30, 2003 33.77 33.86 33.29 33.61 42,373 -0.12(-0.36%)
Jul 29, 2003 34.23 34.30 33.73 33.73 38,805 -0.64(-1.86%)
Jul 28, 2003 34.41 34.46 34.35 34.37 25,942 +0.08(+0.24%)
Jul 25, 2003 34.65 34.65 34.25 34.28 30,806 -0.31(-0.88%)
Jul 24, 2003 34.53 34.69 34.51 34.59 47,021 +0.13(+0.38%)
Jul 23, 2003 34.65 34.74 34.28 34.46 50,155 -0.17(-0.48%)
Jul 22, 2003 34.70 34.77 34.54 34.63 48,210 -0.21(-0.61%)
Jul 21, 2003 34.97 35.01 34.77 34.84 107,337 -0.18(-0.50%)
Jul 18, 2003 34.66 35.05 34.61 35.02 55,560 +0.40(+1.15%)
Jul 17, 2003 34.88 35.05 34.62 34.62 75,449 -0.28(-0.80%)
Jul 16, 2003 35.57 35.67 34.78 34.90 54,479 -0.63(-1.77%)
Jul 15, 2003 35.80 35.94 35.46 35.52 135,009 -0.18(-0.52%)
Jul 14, 2003 35.94 35.98 35.62 35.71 87,016 -0.08(-0.23%)
Jul 11, 2003 35.64 36.31 35.64 35.79 53,722 +0.15(+0.42%)
Jul 10, 2003 35.67 35.74 35.57 35.64 83,773 -0.07(-0.21%)
Jul 09, 2003 35.25 36.03 34.87 35.72 77,179 +0.56(+1.61%)
Jul 08, 2003 34.28 35.15 34.16 35.15 91,988 +0.97(+2.84%)
Jul 07, 2003 34.37 34.39 33.77 34.18 85,610 -0.10(-0.30%)
Jul 03, 2003 34.74 34.78 34.28 34.28 55,668 -0.49(-1.41%)
Jul 02, 2003 34.65 34.97 34.55 34.78 86,259 +0.31(+0.91%)
Jul 01, 2003 34.41 34.59 34.18 34.46 100,095 +0.00(+0.00%)
Jun 30, 2003 34.71 34.71 34.34 34.46 43,562 -0.25(-0.72%)
Jun 27, 2003 34.97 35.20 34.69 34.71 48,102 -0.26(-0.74%)
Jun 26, 2003 35.11 35.18 34.88 34.97 36,427 -0.14(-0.40%)
Jun 25, 2003 34.92 35.25 34.78 35.11 30,915 +0.14(+0.40%)
Jun 24, 2003 34.83 35.18 34.83 34.97 24,969 +0.14(+0.40%)
Jun 23, 2003 34.69 34.90 34.61 34.83 46,480 +0.05(+0.13%)
Jun 20, 2003 35.15 35.15 34.75 34.78 39,994 -0.30(-0.84%)
Jun 19, 2003 34.59 35.15 34.51 35.08 59,235 +0.58(+1.69%)
Jun 18, 2003 35.07 35.07 34.14 34.50 79,233 -0.61(-1.74%)
Jun 17, 2003 35.48 35.80 34.97 35.11 93,934 -0.43(-1.22%)
Jun 16, 2003 35.89 35.96 35.25 35.54 47,129 -0.28(-0.77%)
Jun 13, 2003 36.43 36.45 35.79 35.82 45,183 -0.56(-1.55%)
Jun 12, 2003 35.62 36.38 35.61 36.38 47,129 +0.76(+2.13%)
Jun 11, 2003 35.34 35.80 35.32 35.63 94,366 +0.16(+0.44%)
Jun 10, 2003 35.15 35.47 35.10 35.47 52,533 +0.29(+0.82%)
Jun 09, 2003 34.67 35.18 34.65 35.18 119,444 +0.42(+1.20%)
Jun 06, 2003 35.30 35.34 34.77 34.77 76,530 -0.77(-2.16%)
Jun 05, 2003 35.52 35.68 35.46 35.53 32,752 -0.06(-0.16%)
Jun 04, 2003 35.57 35.63 35.49 35.59 47,021 -0.03(-0.08%)
Jun 03, 2003 35.77 35.86 35.54 35.62 44,967 -0.14(-0.39%)
Jun 02, 2003 35.85 36.05 35.62 35.76 43,345 -0.14(-0.39%)
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%)
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.