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, 2018 7.460 7.460 6.790 6.800 986,791 -0.61(-8.23%)
Feb 27, 2018 7.540 7.750 7.400 7.410 516,163 -0.14(-1.85%)
Feb 26, 2018 7.650 7.730 7.340 7.550 448,490 -0.08(-1.05%)
Feb 23, 2018 7.480 7.750 7.410 7.630 507,048 +0.23(+3.11%)
Feb 22, 2018 7.370 7.640 7.330 7.400 523,121 +0.14(+1.93%)
Feb 21, 2018 7.330 7.565 7.210 7.260 371,353 -0.12(-1.63%)
Feb 20, 2018 7.600 7.740 7.275 7.380 479,120 -0.20(-2.64%)
Feb 16, 2018 7.580 7.580 7.580 0 -0.01(-0.13%)
Feb 15, 2018 7.660 7.780 7.440 7.590 544,160 -0.04(-0.52%)
Feb 14, 2018 7.370 7.790 7.355 7.630 719,931 +0.13(+1.73%)
Feb 13, 2018 7.480 7.540 7.190 7.500 724,099 -0.06(-0.79%)
Feb 12, 2018 7.380 7.590 7.300 7.560 485,567 +0.31(+4.28%)
Feb 09, 2018 7.400 7.430 6.650 7.250 1,016,457 -0.15(-2.03%)
Feb 08, 2018 7.400 7.500 7.111 7.400 718,064 +0.03(+0.41%)
Feb 07, 2018 7.710 7.790 7.330 7.370 707,261 -0.35(-4.53%)
Feb 06, 2018 7.300 7.730 7.280 7.720 676,000 +0.09(+1.18%)
Feb 05, 2018 7.300 7.430 7.175 7.630 902,938 +0.20(+2.69%)
Feb 02, 2018 7.600 7.720 7.130 7.430 1,390,130 -0.39(-4.99%)
Feb 01, 2018 7.820 8.032 7.760 7.820 940,060 -0.14(-1.76%)
Jan 31, 2018 7.860 8.099 7.620 7.960 1,393,870 +0.05(+0.63%)
Jan 30, 2018 8.130 8.220 7.950 7.910 1,969,665 -0.34(-4.12%)
Jan 29, 2018 9.000 9.030 8.230 8.250 2,645,586 -1.08(-11.58%)
Jan 26, 2018 10.16 10.16 9.010 9.330 3,138,542 -0.89(-8.71%)
Jan 25, 2018 12.00 12.45 10.13 10.22 1,899,666 -1.34(-11.59%)
Jan 24, 2018 11.16 11.57 11.05 11.56 823,467 +0.46(+4.14%)
Jan 23, 2018 11.27 11.42 11.00 11.10 866,000 -0.13(-1.16%)
Jan 22, 2018 10.85 11.36 10.84 11.23 511,280 +0.48(+4.47%)
Jan 19, 2018 10.86 11.31 10.70 10.75 1,037,725 -0.42(-3.76%)
Jan 18, 2018 11.51 11.55 11.13 11.17 641,199 -0.30(-2.62%)
Jan 17, 2018 11.20 11.85 10.76 11.47 788,906 +0.30(+2.69%)
Jan 16, 2018 12.15 12.31 11.15 11.17 807,945 -0.99(-8.14%)
Jan 12, 2018 12.16 12.16 12.16 0 +0.18(+1.50%)
Jan 11, 2018 11.74 12.69 11.46 11.98 1,195,876 +0.35(+3.01%)
Jan 10, 2018 11.83 11.36 11.63 286,233 +0.17(+1.48%)
Jan 09, 2018 11.96 12.00 11.34 11.46 416,772 -0.47(-3.94%)
Jan 08, 2018 11.73 12.04 11.48 11.93 400,905 +0.19(+1.62%)
Jan 05, 2018 11.91 12.03 11.60 11.74 460,720 -0.25(-2.09%)
Jan 04, 2018 11.31 12.10 11.11 11.99 928,579 +0.80(+7.15%)
Jan 03, 2018 10.57 11.33 10.46 11.19 868,644 +0.71(+6.77%)
Jan 02, 2018 10.30 10.74 10.29 10.48 516,035 +0.30(+2.95%)
Dec 29, 2017 10.18 10.18 10.18 0 -0.13(-1.26%)
Dec 28, 2017 10.53 10.64 10.28 10.31 458,868 -0.18(-1.72%)
Dec 27, 2017 10.61 10.84 10.42 10.49 330,799 -0.13(-1.22%)
Dec 26, 2017 10.19 10.69 10.19 10.62 609,740 +0.45(+4.42%)
Dec 22, 2017 10.04 10.30 9.770 10.17 416,803 +0.02(+0.20%)
Dec 21, 2017 9.940 10.51 9.890 10.15 739,295 +0.21(+2.11%)
Dec 20, 2017 9.740 10.18 9.700 9.940 565,503 +0.25(+2.58%)
Dec 19, 2017 10.08 10.34 9.680 9.690 609,866 -0.33(-3.29%)
Dec 18, 2017 9.680 10.25 9.620 10.02 677,134 +0.39(+4.05%)
Dec 15, 2017 9.720 9.760 9.570 9.630 1,067,168 -0.10(-1.03%)
Dec 14, 2017 9.700 9.990 9.700 9.730 357,188 -0.10(-1.02%)
Dec 13, 2017 10.10 10.17 9.670 9.830 532,314 -0.28(-2.77%)
Dec 12, 2017 10.19 10.38 9.990 10.11 611,955 -0.03(-0.30%)
Dec 11, 2017 10.00 10.29 10.00 10.14 536,092 +0.22(+2.22%)
Dec 08, 2017 9.840 10.26 9.730 9.920 754,833 +0.00(+0.00%)
Dec 07, 2017 9.540 9.840 9.455 299,613 +0.00(+0.00%)
Dec 06, 2017 9.990 10.00 9.310 9.500 668,488 -0.60(-5.94%)
Dec 05, 2017 10.31 10.50 10.09 10.10 729,541 -0.21(-2.04%)
Dec 04, 2017 10.30 10.68 10.29 10.31 752,735 -0.04(-0.39%)
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.