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 (%)
Dec 31, 2002 31.45 31.49 31.08 31.18 84,421 -0.29(-0.91%)
Dec 30, 2002 31.97 31.98 31.25 31.46 77,287 -0.55(-1.71%)
Dec 27, 2002 32.19 32.24 32.01 32.01 18,808 -0.24(-0.75%)
Dec 26, 2002 32.40 32.45 32.19 32.25 36,968 -0.15(-0.46%)
Dec 24, 2002 32.79 32.80 32.39 32.40 10,701 -0.48(-1.46%)
Dec 23, 2002 32.38 32.88 32.38 32.88 31,455 +0.41(+1.25%)
Dec 20, 2002 32.10 32.52 32.06 32.47 37,616 +0.38(+1.18%)
Dec 19, 2002 32.01 32.19 32.00 32.09 30,915 +0.08(+0.26%)
Dec 18, 2002 32.24 32.25 31.92 32.01 36,644 -0.24(-0.75%)
Dec 17, 2002 32.15 32.38 32.14 32.25 19,456 +0.06(+0.17%)
Dec 16, 2002 32.10 32.29 31.92 32.19 34,698 +0.19(+0.58%)
Dec 13, 2002 32.19 32.19 31.95 32.01 14,160 -0.32(-1.00%)
Dec 12, 2002 31.64 32.38 31.57 32.33 20,862 +0.75(+2.37%)
Dec 11, 2002 31.78 31.96 31.45 31.58 15,565 -0.19(-0.61%)
Dec 10, 2002 31.51 31.78 31.44 31.78 47,885 +0.27(+0.85%)
Dec 09, 2002 31.45 31.80 31.45 31.51 41,940 -0.08(-0.26%)
Dec 06, 2002 31.36 31.64 31.04 31.59 26,050 +0.10(+0.32%)
Dec 05, 2002 31.69 31.72 31.20 31.49 37,508 -0.24(-0.76%)
Dec 04, 2002 31.45 31.87 31.41 31.73 145,387 +0.21(+0.68%)
Dec 03, 2002 31.08 31.81 31.08 31.52 50,480 +0.30(+0.95%)
Dec 02, 2002 30.86 31.22 30.62 31.22 54,587 +0.41(+1.32%)
Nov 29, 2002 31.32 31.32 30.72 30.82 18,051 -0.42(-1.33%)
Nov 27, 2002 30.34 31.23 30.34 31.23 15,133 +0.91(+2.99%)
Nov 26, 2002 30.76 30.81 30.25 30.33 30,374 -0.53(-1.71%)
Nov 25, 2002 30.29 30.85 30.29 30.85 11,890 +0.47(+1.55%)
Nov 22, 2002 30.21 30.73 30.21 30.38 31,347 +0.08(+0.27%)
Nov 21, 2002 30.30 30.35 30.09 30.30 20,970 +0.00(+0.00%)
Nov 20, 2002 29.65 30.30 29.65 30.30 34,157 +0.56(+1.87%)
Nov 19, 2002 29.79 30.06 29.48 29.74 30,915 -0.14(-0.46%)
Nov 18, 2002 29.79 29.97 29.51 29.88 26,266 +0.09(+0.31%)
Nov 15, 2002 29.82 29.96 29.65 29.79 27,888 -0.03(-0.09%)
Nov 14, 2002 29.35 29.84 29.35 29.82 47,237 +0.58(+1.99%)
Nov 13, 2002 29.65 29.65 29.14 29.23 60,316 -0.42(-1.40%)
Nov 12, 2002 29.25 29.87 29.25 29.65 29,185 +0.40(+1.36%)
Nov 11, 2002 29.28 29.34 29.22 29.25 24,105 -0.07(-0.25%)
Nov 08, 2002 29.15 29.37 29.14 29.33 30,806 +0.18(+0.60%)
Nov 07, 2002 29.14 29.28 28.96 29.15 90,907 -0.04(-0.13%)
Nov 06, 2002 29.24 29.46 29.13 29.19 68,748 -0.15(-0.50%)
Nov 05, 2002 30.05 30.05 29.33 29.34 22,699 -0.73(-2.43%)
Nov 04, 2002 30.71 30.71 29.97 30.07 24,969 -0.56(-1.81%)
Nov 01, 2002 29.37 30.62 29.32 30.62 30,482 +1.11(+3.76%)
Oct 31, 2002 30.16 30.37 29.51 29.51 23,780 -0.79(-2.60%)
Oct 30, 2002 30.07 30.39 30.07 30.30 46,048 -0.07(-0.24%)
Oct 29, 2002 30.85 30.85 30.15 30.37 16,538 -0.57(-1.85%)
Oct 28, 2002 31.45 31.59 30.91 30.95 18,592 -0.51(-1.62%)
Oct 25, 2002 32.00 32.00 31.36 31.45 50,480 -0.46(-1.45%)
Oct 24, 2002 31.78 32.01 31.68 31.92 10,809 +0.28(+0.88%)
Oct 23, 2002 31.36 31.73 31.29 31.64 27,239 +0.32(+1.03%)
Oct 22, 2002 31.44 31.45 31.32 31.32 11,566 -0.13(-0.41%)
Oct 21, 2002 31.31 31.45 31.06 31.44 16,646 +0.05(+0.15%)
Oct 18, 2002 31.59 31.73 31.36 31.40 28,753 -0.15(-0.47%)
Oct 17, 2002 31.17 31.69 31.17 31.55 46,588 +0.37(+1.19%)
Oct 16, 2002 31.07 31.24 30.71 31.18 22,916 +0.20(+0.66%)
Oct 15, 2002 31.08 31.22 30.35 30.97 31,455 -0.11(-0.36%)
Oct 14, 2002 30.67 31.28 30.67 31.08 23,348 +0.37(+1.20%)
Oct 11, 2002 30.34 31.10 30.30 30.71 24,321 +0.56(+1.84%)
Oct 10, 2002 29.70 30.20 29.42 30.16 16,106 +0.56(+1.88%)
Oct 09, 2002 30.99 31.10 29.60 29.60 29,077 -1.48(-4.76%)
Oct 08, 2002 31.01 31.38 30.85 31.08 32,104 +0.07(+0.24%)
Oct 07, 2002 30.53 31.05 30.53 31.01 18,808 +0.39(+1.27%)
Oct 04, 2002 31.00 31.00 30.02 30.62 151,332 -0.61(-1.96%)
Oct 03, 2002 32.19 32.35 30.75 31.23 78,908 -1.11(-3.43%)
Oct 02, 2002 33.12 33.40 32.34 32.34 65,721 -0.95(-2.86%)
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.