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 (%)
Oct 31, 2003 38.25 38.58 38.25 38.85 66,586 +0.65(+1.69%)
Oct 30, 2003 38.53 38.53 37.93 38.21 188,084 +0.20(+0.54%)
Oct 29, 2003 37.84 38.11 37.80 38.00 52,209 +0.16(+0.42%)
Oct 28, 2003 38.07 38.07 37.88 37.85 93,717 -0.22(-0.58%)
Oct 27, 2003 37.67 38.21 37.65 38.07 191,975 +0.46(+1.23%)
Oct 24, 2003 37.33 37.71 37.28 37.61 172,842 +0.19(+0.49%)
Oct 23, 2003 37.49 37.65 37.33 37.42 128,199 -0.05(-0.12%)
Oct 22, 2003 37.24 38.21 36.96 37.47 354,117 +0.80(+2.20%)
Oct 21, 2003 36.07 36.66 36.07 36.66 132,199 +0.72(+2.01%)
Oct 20, 2003 35.46 36.28 35.78 35.94 144,089 +0.48(+1.36%)
Oct 17, 2003 35.34 35.56 35.23 35.46 39,778 +0.15(+0.42%)
Oct 16, 2003 35.05 35.40 34.90 35.31 26,050 +0.39(+1.11%)
Oct 15, 2003 34.42 34.94 34.32 34.92 33,833 +0.43(+1.23%)
Oct 14, 2003 34.98 34.89 34.18 34.50 22,375 -0.48(-1.38%)
Oct 13, 2003 34.88 35.29 34.97 34.98 11,782 +0.10(+0.29%)
Oct 10, 2003 35.11 35.11 34.97 34.88 17,403 -0.29(-0.82%)
Oct 09, 2003 34.70 35.16 34.55 35.16 32,860 +0.47(+1.36%)
Oct 08, 2003 34.60 34.78 34.60 34.69 78,476 -0.05(-0.13%)
Oct 07, 2003 35.07 35.07 34.67 34.74 64,532 -0.42(-1.18%)
Oct 06, 2003 35.42 35.42 35.06 35.15 88,637 -0.23(-0.65%)
Oct 03, 2003 35.35 35.43 35.16 35.39 58,262 -0.05(-0.13%)
Oct 02, 2003 34.98 35.48 34.94 35.43 82,367 +0.65(+1.86%)
Oct 01, 2003 33.45 34.78 33.43 34.78 44,534 +1.33(+3.98%)
Sep 30, 2003 33.36 33.63 32.65 33.45 65,180 -0.14(-0.41%)
Sep 29, 2003 33.12 33.72 33.11 33.59 53,831 +0.43(+1.28%)
Sep 26, 2003 33.58 33.64 33.16 33.17 52,641 -0.46(-1.38%)
Sep 25, 2003 33.74 34.27 33.63 33.63 79,341 -0.05(-0.14%)
Sep 24, 2003 33.69 33.95 33.63 33.67 40,103 +0.11(+0.33%)
Sep 23, 2003 33.43 33.77 33.35 33.56 59,343 +0.47(+1.43%)
Sep 22, 2003 33.03 33.21 33.03 33.09 44,426 +0.11(+0.34%)
Sep 19, 2003 32.90 33.30 32.90 32.98 84,097 +0.09(+0.28%)
Sep 18, 2003 32.84 32.97 32.77 32.89 75,882 +0.23(+0.71%)
Sep 17, 2003 32.98 33.07 32.84 32.66 21,618 -0.36(-1.09%)
Sep 16, 2003 32.93 33.26 33.02 33.02 65,937 +0.08(+0.25%)
Sep 15, 2003 33.42 33.63 32.93 32.93 55,236 -0.49(-1.47%)
Sep 12, 2003 33.91 33.91 33.31 33.42 38,805 -0.53(-1.55%)
Sep 11, 2003 34.51 34.51 33.81 33.95 32,536 -0.60(-1.74%)
Sep 10, 2003 34.78 34.82 34.47 34.55 28,645 -0.32(-0.93%)
Sep 09, 2003 35.06 35.09 34.82 34.88 62,802 -0.14(-0.40%)
Sep 08, 2003 35.29 35.34 34.83 35.02 35,887 -0.32(-0.92%)
Sep 05, 2003 35.87 35.87 35.02 35.34 46,048 -0.53(-1.47%)
Sep 04, 2003 35.99 35.99 35.77 35.87 25,942 -0.12(-0.33%)
Sep 03, 2003 35.94 36.08 35.92 35.99 72,315 +0.28(+0.78%)
Sep 02, 2003 35.71 35.84 35.62 35.71 62,046 -0.14(-0.39%)
Aug 29, 2003 35.34 35.87 35.21 35.85 25,834 +0.65(+1.84%)
Aug 28, 2003 34.74 35.43 34.69 35.20 77,827 +0.28(+0.79%)
Aug 27, 2003 34.69 35.15 34.69 34.92 23,348 +0.40(+1.15%)
Aug 26, 2003 34.63 34.91 34.52 34.53 106,364 -0.27(-0.77%)
Aug 25, 2003 34.37 34.84 34.32 34.79 44,210 +0.24(+0.70%)
Aug 22, 2003 35.51 35.51 34.37 34.55 41,940 -0.95(-2.68%)
Aug 21, 2003 35.22 35.51 35.06 35.51 38,589 +0.28(+0.79%)
Aug 20, 2003 35.15 35.36 35.07 35.23 69,504 +0.08(+0.24%)
Aug 19, 2003 35.14 35.18 34.69 35.15 378,330 +0.06(+0.16%)
Aug 18, 2003 35.10 35.15 34.96 35.09 23,672 -0.01(-0.03%)
Aug 15, 2003 34.93 35.15 34.93 35.10 16,970 +0.26(+0.74%)
Aug 14, 2003 34.65 34.84 34.45 34.84 25,942 +0.10(+0.29%)
Aug 13, 2003 34.69 34.76 34.32 34.74 24,753 +0.09(+0.27%)
Aug 12, 2003 34.60 34.66 34.24 34.65 15,241 -0.03(-0.08%)
Aug 11, 2003 34.20 34.69 34.20 34.67 21,078 +0.49(+1.43%)
Aug 08, 2003 34.09 34.28 33.91 34.18 22,159 +0.03(+0.08%)
Aug 07, 2003 34.09 34.37 33.93 34.16 120,525 -0.03(-0.08%)
Aug 06, 2003 32.93 34.33 32.93 34.18 96,312 +1.10(+3.33%)
Aug 05, 2003 33.67 33.80 33.08 33.08 276,397 -0.59(-1.76%)
Aug 04, 2003 34.14 34.21 33.67 33.67 115,228 -0.60(-1.75%)
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.