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 31, 2013 74.12 77.78 70.02 76.55 1,157,822 +4.85(+6.77%)
Jan 30, 2013 73.21 73.59 71.45 71.70 579,863 -1.48(-2.02%)
Jan 29, 2013 74.58 75.06 73.11 73.18 342,449 -1.19(-1.60%)
Jan 28, 2013 77.54 77.60 73.28 74.37 432,641 -3.03(-3.91%)
Jan 25, 2013 77.01 77.61 76.66 77.40 130,172 +1.04(+1.36%)
Jan 24, 2013 76.70 77.40 75.95 76.36 137,271 -0.34(-0.45%)
Jan 23, 2013 77.13 77.39 76.16 76.70 165,645 -0.44(-0.57%)
Jan 22, 2013 76.74 77.57 75.94 77.14 216,604 +0.40(+0.52%)
Jan 18, 2013 76.96 77.61 76.49 76.74 182,664 +0.17(+0.22%)
Jan 17, 2013 76.34 76.83 75.28 76.57 235,025 +0.77(+1.02%)
Jan 16, 2013 77.25 77.73 75.23 75.80 264,376 -1.43(-1.85%)
Jan 15, 2013 75.14 77.23 75.84 77.23 612,790 +1.39(+1.83%)
Jan 14, 2013 75.24 76.18 75.10 75.84 225,202 +0.73(+0.98%)
Jan 11, 2013 76.36 76.36 74.48 75.10 293,268 -1.34(-1.76%)
Jan 10, 2013 77.82 78.03 75.35 76.45 229,841 -0.95(-1.23%)
Jan 09, 2013 78.29 78.71 76.85 77.40 193,986 -0.90(-1.14%)
Jan 08, 2013 78.87 79.47 77.77 78.29 145,570 -0.70(-0.89%)
Jan 07, 2013 77.66 79.14 77.54 79.00 148,913 +0.90(+1.15%)
Jan 04, 2013 77.27 78.45 77.12 78.10 119,464 +1.12(+1.46%)
Jan 03, 2013 75.81 77.86 75.09 76.98 164,198 +0.99(+1.30%)
Jan 02, 2013 75.84 76.01 74.09 75.99 219,552 +1.43(+1.92%)
Dec 31, 2012 72.33 74.93 72.05 74.56 164,515 +1.93(+2.66%)
Dec 28, 2012 72.76 73.32 72.50 72.63 157,260 -0.67(-0.91%)
Dec 27, 2012 74.27 74.47 72.38 73.29 195,520 -0.89(-1.19%)
Dec 26, 2012 74.68 76.15 74.07 74.18 135,076 +0.15(+0.21%)
Dec 24, 2012 75.55 76.16 73.09 74.03 157,146 -2.07(-2.72%)
Dec 21, 2012 76.89 78.47 75.88 76.09 453,741 -1.68(-2.15%)
Dec 20, 2012 77.87 78.51 77.15 77.77 172,702 +0.01(+0.01%)
Dec 19, 2012 77.88 78.65 77.51 77.76 263,301 +0.15(+0.20%)
Dec 18, 2012 77.03 78.30 75.31 77.61 332,560 +0.77(+1.00%)
Dec 17, 2012 76.21 76.99 75.65 76.84 178,933 +0.82(+1.08%)
Dec 14, 2012 75.64 76.60 74.97 76.02 209,012 -0.34(-0.45%)
Dec 13, 2012 76.07 76.89 75.18 76.36 206,618 +0.16(+0.21%)
Dec 12, 2012 76.46 76.79 76.01 76.20 182,147 -0.09(-0.11%)
Dec 11, 2012 76.20 76.60 75.67 76.28 130,050 +0.55(+0.73%)
Dec 10, 2012 75.20 76.17 74.77 75.73 351,705 +0.64(+0.85%)
Dec 07, 2012 75.24 75.59 74.75 75.09 108,500 +0.06(+0.08%)
Dec 06, 2012 74.82 75.29 74.48 75.04 107,050 +0.10(+0.13%)
Dec 05, 2012 74.65 75.91 74.19 74.94 143,827 +0.37(+0.50%)
Dec 04, 2012 74.20 75.55 72.99 74.57 304,015 +1.66(+2.27%)
Nov 30, 2012 73.07 73.79 71.86 72.91 176,320 -0.21(-0.29%)
Nov 29, 2012 72.60 74.08 72.37 73.12 147,990 +1.30(+1.80%)
Nov 28, 2012 71.43 72.30 70.81 71.83 191,316 -0.05(-0.07%)
Nov 27, 2012 71.07 72.33 70.17 71.88 214,355 +0.52(+0.73%)
Nov 26, 2012 70.15 71.46 69.74 71.35 285,777 +0.81(+1.15%)
Nov 23, 2012 70.94 70.94 69.88 70.54 51,224 +0.01(+0.01%)
Nov 21, 2012 70.47 70.82 68.97 70.53 146,183 +0.15(+0.22%)
Nov 20, 2012 71.26 71.26 69.55 70.38 191,498 -1.03(-1.44%)
Nov 19, 2012 68.10 71.91 68.10 71.41 268,675 +2.94(+4.30%)
Nov 16, 2012 69.33 69.73 67.22 68.47 235,893 -0.79(-1.14%)
Nov 15, 2012 68.30 69.60 67.35 69.26 219,840 +0.59(+0.86%)
Nov 14, 2012 68.48 69.42 68.48 68.67 160,641 +0.25(+0.36%)
Nov 13, 2012 68.52 69.69 67.22 68.42 244,459 -0.91(-1.32%)
Nov 12, 2012 68.60 69.79 67.97 69.33 178,303 +0.90(+1.32%)
Nov 09, 2012 69.07 69.40 67.61 68.43 203,883 -0.56(-0.81%)
Nov 08, 2012 70.35 70.89 68.86 68.99 244,221 -1.39(-1.98%)
Nov 07, 2012 71.67 73.05 69.66 70.38 442,645 -3.56(-4.82%)
Nov 06, 2012 72.71 75.94 72.16 73.94 531,117 +1.47(+2.02%)
Nov 05, 2012 70.14 72.81 69.48 72.47 254,263 +2.13(+3.03%)
Nov 02, 2012 73.11 73.55 70.24 70.34 353,668 -2.45(-3.36%)
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.