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 (%)
Nov 30, 2006 36.06 36.50 35.85 36.00 348,712 +0.19(+0.54%)
Nov 29, 2006 34.69 35.81 34.59 35.80 291,314 +1.72(+5.05%)
Nov 28, 2006 34.09 34.49 33.78 34.08 294,665 -0.04(-0.11%)
Nov 27, 2006 34.04 34.27 33.54 34.12 400,165 +0.01(+0.03%)
Nov 24, 2006 34.00 34.33 33.99 34.11 115,012 -0.29(-0.83%)
Nov 22, 2006 34.46 34.76 33.91 34.40 289,368 -0.20(-0.59%)
Nov 21, 2006 34.51 34.60 34.17 34.60 306,339 +0.24(+0.70%)
Nov 20, 2006 34.24 34.57 33.63 34.36 468,805 +0.12(+0.35%)
Nov 17, 2006 33.84 34.39 33.09 34.24 430,431 +0.40(+1.18%)
Nov 16, 2006 34.46 34.48 33.57 33.84 574,629 -0.33(-0.97%)
Nov 15, 2006 33.44 34.93 33.17 34.17 692,993 +0.85(+2.55%)
Nov 14, 2006 33.38 33.53 32.89 33.32 310,555 -0.06(-0.17%)
Nov 13, 2006 32.80 33.63 32.44 33.38 318,229 +0.14(+0.42%)
Nov 10, 2006 33.35 33.59 32.69 33.24 254,454 -0.38(-1.13%)
Nov 09, 2006 33.57 34.20 33.07 33.62 446,213 +0.28(+0.83%)
Nov 08, 2006 32.74 33.53 32.43 33.34 558,415 +0.60(+1.84%)
Nov 07, 2006 32.24 32.80 31.78 32.74 1,197,686 +0.70(+2.19%)
Nov 06, 2006 31.59 32.06 31.46 32.04 339,524 +0.26(+0.82%)
Nov 03, 2006 31.59 32.14 31.53 31.78 437,458 +0.56(+1.78%)
Nov 02, 2006 30.73 31.72 30.59 31.22 703,586 +0.64(+2.09%)
Nov 01, 2006 31.04 31.19 30.45 30.58 773,091 -0.59(-1.90%)
Oct 31, 2006 30.85 31.26 30.21 31.18 672,887 +0.32(+1.05%)
Oct 30, 2006 31.26 31.46 30.74 30.85 637,865 -0.05(-0.15%)
Oct 27, 2006 31.76 31.76 30.80 30.90 841,082 -0.96(-3.02%)
Oct 26, 2006 31.69 32.73 31.67 31.86 1,986,775 -2.90(-8.33%)
Oct 25, 2006 33.40 34.99 33.10 34.76 602,194 +1.05(+3.13%)
Oct 24, 2006 32.78 33.75 32.39 33.70 462,319 +0.94(+2.88%)
Oct 23, 2006 32.92 33.62 32.43 32.76 523,393 -0.39(-1.17%)
Oct 20, 2006 33.82 33.83 32.95 33.15 378,654 -0.46(-1.38%)
Oct 19, 2006 33.28 33.77 33.02 33.61 687,372 +0.53(+1.59%)
Oct 18, 2006 33.77 34.18 32.97 33.08 532,473 -0.62(-1.84%)
Oct 17, 2006 33.90 33.92 33.21 33.70 443,079 -0.19(-0.57%)
Oct 16, 2006 33.11 34.02 33.11 33.90 502,314 +0.79(+2.38%)
Oct 13, 2006 32.34 33.27 32.18 33.11 662,943 +1.32(+4.16%)
Oct 12, 2006 30.54 31.81 30.26 31.79 488,046 +1.25(+4.09%)
Oct 11, 2006 30.82 30.88 30.10 30.54 665,645 -0.28(-0.90%)
Oct 10, 2006 30.44 30.97 29.75 30.82 673,752 +0.36(+1.18%)
Oct 09, 2006 30.95 31.32 30.39 30.45 490,100 -0.33(-1.08%)
Oct 06, 2006 30.87 31.00 30.36 30.79 858,053 -0.31(-1.01%)
Oct 05, 2006 30.62 31.33 30.62 31.10 887,995 +0.67(+2.19%)
Oct 04, 2006 30.39 30.83 29.77 30.44 675,482 -0.04(-0.12%)
Oct 03, 2006 31.59 31.59 30.22 30.47 827,895 -1.25(-3.94%)
Oct 02, 2006 33.32 33.32 31.71 31.72 658,186 -1.61(-4.83%)
Sep 29, 2006 33.26 33.77 33.02 33.33 302,448 +0.07(+0.22%)
Sep 28, 2006 33.03 33.59 32.81 33.26 351,414 +0.34(+1.04%)
Sep 27, 2006 32.80 33.35 32.31 32.92 382,870 +0.47(+1.45%)
Sep 26, 2006 32.06 32.70 31.65 32.44 1,098,455 +0.39(+1.21%)
Sep 25, 2006 32.19 32.34 31.69 32.06 643,810 -0.18(-0.55%)
Sep 22, 2006 32.81 33.10 31.86 32.23 654,295 -0.86(-2.60%)
Sep 21, 2006 33.30 33.75 32.79 33.09 853,405 -0.26(-0.78%)
Sep 20, 2006 34.40 34.62 33.17 33.35 526,960 -1.05(-3.04%)
Sep 19, 2006 35.39 35.57 34.04 34.40 460,482 -0.90(-2.54%)
Sep 18, 2006 35.23 35.78 35.03 35.29 387,626 +0.19(+0.55%)
Sep 15, 2006 35.17 35.43 34.76 35.10 274,992 +0.11(+0.32%)
Sep 14, 2006 35.90 36.20 34.78 34.99 185,165 -0.91(-2.53%)
Sep 13, 2006 35.15 36.39 35.13 35.89 279,315 +0.74(+2.11%)
Sep 12, 2006 35.62 36.13 34.84 35.15 331,093 -0.51(-1.43%)
Sep 11, 2006 36.70 36.94 35.62 35.66 526,744 -1.03(-2.80%)
Sep 08, 2006 37.21 37.49 36.67 36.69 404,056 -0.53(-1.42%)
Sep 07, 2006 36.08 37.24 35.74 37.22 286,450 +0.93(+2.58%)
Sep 06, 2006 37.69 37.69 36.28 36.28 216,729 -1.40(-3.71%)
Sep 05, 2006 37.12 37.81 36.96 37.68 174,464 +0.55(+1.49%)
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.