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 (%)
Feb 28, 2002 35.62 36.54 35.52 36.54 66,369 +0.97(+2.73%)
Feb 27, 2002 35.15 35.57 35.02 35.57 15,349 +0.60(+1.72%)
Feb 26, 2002 35.80 35.80 34.89 34.97 119,011 -0.83(-2.33%)
Feb 25, 2002 34.83 35.85 34.83 35.80 28,536 +0.86(+2.46%)
Feb 22, 2002 33.44 34.94 33.44 34.94 43,345 +1.59(+4.77%)
Feb 21, 2002 32.98 33.54 32.84 33.35 48,102 +0.37(+1.12%)
Feb 20, 2002 33.12 33.12 32.84 32.98 31,779 -0.13(-0.39%)
Feb 19, 2002 34.18 34.18 32.98 33.11 63,775 -1.07(-3.14%)
Feb 18, 2002 33.30 34.18 32.93 34.18 44,967 +0.00(+0.00%)
Feb 15, 2002 33.30 34.18 32.93 34.18 44,967 +0.97(+2.92%)
Feb 14, 2002 32.84 33.35 32.66 33.21 24,105 +0.56(+1.70%)
Feb 13, 2002 32.50 32.70 32.33 32.66 25,834 +0.18(+0.57%)
Feb 12, 2002 32.98 32.98 32.29 32.47 47,885 -0.65(-1.96%)
Feb 11, 2002 31.11 33.22 31.10 33.12 53,290 +2.11(+6.80%)
Feb 08, 2002 30.45 31.17 30.45 31.01 23,132 +0.55(+1.82%)
Feb 07, 2002 30.44 30.70 30.35 30.45 39,346 +0.02(+0.06%)
Feb 06, 2002 30.48 30.49 30.16 30.44 18,159 +0.09(+0.31%)
Feb 05, 2002 30.16 30.34 29.56 30.34 19,348 +0.00(+0.00%)
Feb 04, 2002 30.99 31.69 30.34 30.34 34,914 -1.34(-4.23%)
Feb 01, 2002 32.56 32.75 31.69 31.69 35,887 -1.06(-3.25%)
Jan 31, 2002 31.04 32.75 31.04 32.75 32,320 +1.85(+5.99%)
Jan 30, 2002 30.29 31.04 30.02 30.90 35,887 +0.38(+1.24%)
Jan 29, 2002 30.42 31.13 30.07 30.52 51,777 +0.25(+0.83%)
Jan 28, 2002 30.30 30.48 29.88 30.27 18,700 -0.03(-0.09%)
Jan 25, 2002 29.37 30.99 29.28 30.30 47,561 +0.74(+2.50%)
Jan 24, 2002 28.82 29.56 28.82 29.56 14,700 +0.51(+1.75%)
Jan 23, 2002 28.68 29.37 28.68 29.05 34,590 +0.14(+0.48%)
Jan 22, 2002 30.33 30.33 28.68 28.91 36,103 -1.48(-4.87%)
Jan 21, 2002 29.70 30.71 29.52 30.39 38,697 +0.00(+0.00%)
Jan 18, 2002 29.70 30.71 29.52 30.39 38,265 +0.51(+1.70%)
Jan 17, 2002 31.04 31.04 29.05 29.88 74,152 -1.39(-4.44%)
Jan 16, 2002 31.44 31.54 30.85 31.27 24,321 +0.02(+0.06%)
Jan 15, 2002 30.53 31.36 30.53 31.25 19,565 +0.56(+1.81%)
Jan 14, 2002 31.67 31.67 30.16 30.70 88,529 -1.20(-3.77%)
Jan 11, 2002 31.45 32.10 31.36 31.90 39,994 -0.02(-0.06%)
Jan 10, 2002 33.30 33.39 31.23 31.92 90,475 -4.31(-11.90%)
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.