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 (%)
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.