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, 2017 14.02 15.49 13.72 14.20 970,174 +0.18(+1.28%)
Jan 30, 2017 14.17 14.18 13.28 14.02 1,388,348 -0.37(-2.57%)
Jan 27, 2017 14.13 14.68 13.71 14.39 3,049,444 +0.59(+4.28%)
Jan 26, 2017 12.30 14.38 12.27 13.80 7,451,388 +3.12(+29.21%)
Jan 25, 2017 10.56 11.03 10.45 10.68 950,611 +0.23(+2.20%)
Jan 24, 2017 10.29 10.63 9.790 10.45 941,034 +0.19(+1.85%)
Jan 23, 2017 10.55 10.65 9.950 10.26 867,536 -0.21(-2.01%)
Jan 20, 2017 11.00 11.11 10.44 10.47 664,436 -0.29(-2.70%)
Jan 19, 2017 10.61 10.77 10.50 10.76 521,941 +0.26(+2.48%)
Jan 18, 2017 10.57 10.68 10.32 10.50 622,327 -0.24(-2.23%)
Jan 17, 2017 10.57 10.87 10.40 10.74 413,520 +0.44(+4.27%)
Jan 13, 2017 10.30 10.30 10.30 0 -0.24(-2.28%)
Jan 12, 2017 10.86 10.86 10.26 10.54 354,362 -0.17(-1.59%)
Jan 11, 2017 10.44 10.83 10.32 10.71 331,436 +0.33(+3.18%)
Jan 10, 2017 10.51 10.55 10.21 10.38 418,795 -0.04(-0.38%)
Jan 09, 2017 10.67 10.70 10.41 10.42 335,019 -0.41(-3.79%)
Jan 06, 2017 11.00 11.07 10.70 10.83 368,858 -0.12(-1.10%)
Jan 05, 2017 11.02 11.15 10.78 10.95 513,971 -0.04(-0.36%)
Jan 04, 2017 10.88 11.00 10.71 10.99 539,777 +0.15(+1.38%)
Jan 03, 2017 10.89 11.07 10.31 10.84 655,692 +0.38(+3.63%)
Dec 30, 2016 10.46 10.46 10.46 0 +0.11(+1.06%)
Dec 29, 2016 10.47 10.58 10.21 10.35 352,030 -0.04(-0.38%)
Dec 28, 2016 11.14 11.15 10.12 10.39 798,755 -0.55(-5.03%)
Dec 27, 2016 10.97 11.16 10.63 10.94 767,261 +0.44(+4.19%)
Dec 23, 2016 10.50 10.50 10.50 0 +0.28(+2.74%)
Dec 22, 2016 10.55 10.70 10.08 10.22 650,033 -0.38(-3.58%)
Dec 21, 2016 10.56 11.30 10.30 10.60 1,252,725 +0.07(+0.66%)
Dec 20, 2016 9.420 10.65 9.420 10.53 1,599,045 +1.28(+13.84%)
Dec 19, 2016 9.190 9.620 9.030 9.250 593,344 +0.17(+1.87%)
Dec 16, 2016 9.110 9.250 8.920 9.080 1,537,376 +0.32(+3.65%)
Dec 15, 2016 8.660 9.020 8.540 8.760 499,259 +0.02(+0.23%)
Dec 14, 2016 9.370 9.530 8.660 8.740 1,111,142 -0.82(-8.58%)
Dec 13, 2016 9.500 9.580 9.090 9.560 1,238,995 +0.23(+2.47%)
Dec 12, 2016 9.530 9.790 9.060 9.330 1,166,275 +0.24(+2.64%)
Dec 09, 2016 8.810 9.130 8.750 9.090 1,052,446 +0.35(+4.00%)
Dec 08, 2016 8.490 8.860 8.340 8.740 622,259 +0.34(+4.05%)
Dec 07, 2016 8.580 8.740 8.250 8.400 682,137 -0.34(-3.89%)
Dec 06, 2016 8.720 8.870 8.500 8.740 709,824 -0.07(-0.79%)
Dec 05, 2016 8.260 9.020 8.200 8.810 877,456 +0.63(+7.70%)
Dec 02, 2016 8.140 8.320 7.920 8.180 525,933 +0.04(+0.49%)
Dec 01, 2016 8.800 8.800 8.080 8.140 993,088 -0.09(-1.09%)
Nov 30, 2016 7.480 8.550 7.460 8.230 1,881,432 +1.45(+21.39%)
Nov 29, 2016 6.900 6.900 6.640 6.780 777,506 -0.29(-4.10%)
Nov 28, 2016 7.410 7.440 7.000 7.070 593,728 -0.29(-3.94%)
Nov 25, 2016 7.530 7.560 7.325 7.360 341,527 -0.24(-3.16%)
Nov 23, 2016 7.600 7.600 7.600 0 +0.15(+2.01%)
Nov 22, 2016 7.580 7.630 7.280 7.450 583,264 -0.04(-0.53%)
Nov 21, 2016 7.370 7.690 7.360 7.490 443,138 +0.37(+5.20%)
Nov 18, 2016 7.130 7.220 6.990 7.120 343,782 +0.05(+0.71%)
Nov 17, 2016 7.350 7.580 7.040 7.070 492,113 -0.28(-3.81%)
Nov 16, 2016 7.240 7.430 7.120 7.350 455,389 +0.06(+0.82%)
Nov 15, 2016 7.240 7.580 7.110 7.290 704,187 +0.15(+2.10%)
Nov 14, 2016 7.040 7.181 6.900 7.140 530,365 +0.11(+1.56%)
Nov 11, 2016 6.980 7.140 6.830 7.030 623,458 -0.02(-0.28%)
Nov 10, 2016 6.900 7.215 6.900 7.050 1,229,125 +0.19(+2.77%)
Nov 09, 2016 6.200 6.960 6.200 6.860 1,212,756 +0.62(+9.94%)
Nov 08, 2016 6.230 6.280 6.050 6.240 515,245 +0.05(+0.81%)
Nov 07, 2016 6.380 6.500 6.120 6.190 622,074 -0.06(-0.96%)
Nov 04, 2016 6.440 6.480 6.190 6.250 882,984 -0.17(-2.65%)
Nov 03, 2016 6.410 6.700 6.230 6.420 900,881 +0.01(+0.16%)
Nov 02, 2016 5.970 6.500 5.900 6.410 1,203,093 +0.33(+5.43%)
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.