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 (%)
Jan 29, 2016 16.83 17.54 15.61 16.55 1,111,671 -0.69(-4.00%)
Jan 28, 2016 17.57 19.17 16.73 17.24 1,028,262 +0.82(+4.99%)
Jan 27, 2016 16.33 17.72 16.07 16.42 808,524 -0.16(-0.97%)
Jan 26, 2016 16.66 16.66 16.00 16.58 684,139 +0.60(+3.75%)
Jan 25, 2016 15.85 16.97 15.77 15.98 499,303 -0.50(-3.03%)
Jan 22, 2016 16.97 17.36 15.94 16.48 862,824 +0.65(+4.11%)
Jan 21, 2016 15.38 16.39 14.90 15.83 1,176,056 +0.61(+4.01%)
Jan 20, 2016 16.46 16.48 13.24 15.22 2,582,562 -2.05(-11.87%)
Jan 19, 2016 18.27 18.66 16.69 17.27 696,390 -1.24(-6.70%)
Jan 15, 2016 18.45 18.51 18.51 18.51 1,745,100 -0.98(-5.03%)
Jan 14, 2016 16.16 19.64 15.71 19.49 1,692,201 +3.70(+23.43%)
Jan 13, 2016 15.88 16.42 15.52 15.79 649,761 -0.09(-0.57%)
Jan 12, 2016 16.03 16.12 15.19 15.88 1,326,898 +0.13(+0.83%)
Jan 11, 2016 16.21 16.21 15.34 15.75 495,810 -0.32(-1.99%)
Jan 08, 2016 16.32 16.32 15.50 16.07 645,687 +0.05(+0.31%)
Jan 07, 2016 15.24 16.29 15.11 16.02 635,364 +0.15(+0.95%)
Jan 06, 2016 16.62 16.65 15.65 15.87 423,230 -1.55(-8.90%)
Jan 05, 2016 18.12 18.25 16.86 17.42 439,868 -0.42(-2.35%)
Jan 04, 2016 17.19 17.98 16.46 17.84 589,975 +0.64(+3.72%)
Dec 31, 2015 17.22 17.20 17.20 17.20 668,200 -0.11(-0.64%)
Dec 30, 2015 17.09 18.04 17.09 17.31 372,900 -0.33(-1.87%)
Dec 29, 2015 18.09 18.22 16.92 17.64 397,464 +0.17(+0.97%)
Dec 28, 2015 18.01 18.18 17.40 17.47 577,207 -0.94(-5.11%)
Dec 24, 2015 18.81 18.41 18.41 18.41 331,000 -0.42(-2.23%)
Dec 23, 2015 17.43 18.95 17.21 18.83 826,994 +1.80(+10.57%)
Dec 22, 2015 16.08 17.31 15.96 17.03 533,339 +0.96(+5.97%)
Dec 21, 2015 15.54 16.16 14.77 16.07 706,728 +0.58(+3.74%)
Dec 18, 2015 15.40 15.87 15.38 15.49 1,021,014 +0.09(+0.58%)
Dec 17, 2015 16.13 16.46 15.34 15.40 710,172 -0.90(-5.52%)
Dec 16, 2015 16.73 17.14 16.15 16.30 375,012 -0.43(-2.57%)
Dec 15, 2015 16.30 17.11 15.98 16.73 581,514 +0.63(+3.91%)
Dec 14, 2015 16.06 16.66 15.72 16.10 657,343 -0.22(-1.35%)
Dec 11, 2015 16.85 17.27 16.21 16.32 414,955 -0.84(-4.90%)
Dec 10, 2015 16.80 17.56 16.76 17.16 452,011 +0.19(+1.12%)
Dec 09, 2015 16.39 17.11 16.18 16.97 521,154 +0.85(+5.27%)
Dec 08, 2015 15.96 17.00 15.90 16.12 429,692 -0.25(-1.53%)
Dec 07, 2015 16.53 16.70 15.32 16.37 426,631 -0.56(-3.31%)
Dec 04, 2015 17.61 17.85 16.81 16.93 654,092 -1.30(-7.13%)
Dec 03, 2015 18.39 19.24 17.68 18.23 497,367 -0.02(-0.11%)
Dec 02, 2015 18.40 19.00 17.53 18.25 386,208 -0.44(-2.35%)
Dec 01, 2015 18.72 18.97 18.32 18.69 357,260 +0.05(+0.27%)
Nov 30, 2015 17.75 19.14 17.75 18.64 686,937 +1.27(+7.31%)
Nov 27, 2015 18.65 18.68 17.26 17.37 249,012 -1.46(-7.75%)
Nov 25, 2015 18.12 18.83 18.83 18.83 416,700 +0.33(+1.78%)
Nov 24, 2015 16.89 18.96 16.89 18.50 562,500 +1.78(+10.65%)
Nov 23, 2015 16.03 16.92 15.80 16.72 428,437 +0.54(+3.34%)
Nov 20, 2015 16.74 16.92 16.07 16.18 328,510 -0.54(-3.23%)
Nov 19, 2015 17.43 17.57 16.61 16.72 336,465 -0.89(-5.05%)
Nov 18, 2015 17.18 17.62 16.40 17.61 390,105 +0.67(+3.96%)
Nov 17, 2015 18.20 18.26 16.83 16.94 442,064 -1.31(-7.18%)
Nov 16, 2015 17.82 18.84 17.58 18.25 513,985 +0.45(+2.53%)
Nov 13, 2015 17.22 18.10 16.88 17.80 273,485 +0.40(+2.30%)
Nov 12, 2015 17.59 18.47 17.32 17.40 554,932 -0.69(-3.81%)
Nov 11, 2015 19.36 19.36 17.26 18.09 339,476 -1.30(-6.70%)
Nov 10, 2015 19.31 19.95 19.07 19.39 324,323 -0.10(-0.51%)
Nov 09, 2015 19.69 20.23 18.93 19.49 355,216 -0.23(-1.17%)
Nov 06, 2015 19.08 20.27 18.84 19.72 336,317 +0.41(+2.12%)
Nov 05, 2015 19.86 20.28 19.13 19.31 303,696 -0.70(-3.50%)
Nov 04, 2015 19.70 20.26 19.24 20.01 437,143 +0.26(+1.32%)
Nov 03, 2015 18.14 20.06 18.00 19.75 612,634 +1.71(+9.48%)
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.