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 (%)
Mar 31, 2005 63.73 64.94 63.69 64.90 421,027 +1.37(+2.16%)
Mar 30, 2005 64.35 64.85 63.02 63.53 285,477 -0.68(-1.05%)
Mar 29, 2005 66.05 66.98 64.16 64.20 182,031 -1.90(-2.87%)
Mar 28, 2005 66.89 67.08 65.77 66.10 150,251 -0.93(-1.38%)
Mar 24, 2005 66.42 67.75 66.42 67.02 156,628 +1.04(+1.57%)
Mar 23, 2005 68.00 68.00 65.96 65.99 211,000 -2.39(-3.49%)
Mar 22, 2005 66.61 68.89 66.28 68.38 211,000 +1.54(+2.30%)
Mar 21, 2005 66.40 67.06 66.15 66.84 67,883 +0.60(+0.91%)
Mar 18, 2005 66.57 66.86 66.19 66.24 116,850 -0.33(-0.50%)
Mar 17, 2005 66.02 66.79 66.02 66.57 95,555 +0.70(+1.07%)
Mar 16, 2005 65.71 66.88 65.50 65.87 138,144 +0.16(+0.24%)
Mar 15, 2005 66.45 67.69 65.69 65.71 131,118 -0.73(-1.10%)
Mar 14, 2005 66.48 66.63 65.85 66.44 209,162 +0.06(+0.08%)
Mar 11, 2005 65.96 67.50 65.96 66.39 159,871 +0.40(+0.60%)
Mar 10, 2005 67.35 67.35 65.58 65.99 150,467 -1.36(-2.02%)
Mar 09, 2005 68.92 69.12 67.35 67.35 246,779 -1.24(-1.81%)
Mar 08, 2005 67.23 70.12 67.23 68.59 303,745 +1.37(+2.04%)
Mar 07, 2005 67.90 67.90 66.63 67.22 95,339 -0.68(-1.01%)
Mar 04, 2005 66.90 67.90 66.61 67.90 107,553 +1.02(+1.52%)
Mar 03, 2005 65.91 67.05 65.91 66.89 102,041 +1.20(+1.83%)
Mar 02, 2005 65.73 66.51 65.28 65.68 175,112 -0.01(-0.01%)
Mar 01, 2005 68.01 68.54 64.92 65.69 327,526 -2.75(-4.01%)
Feb 28, 2005 67.76 68.46 67.76 68.44 227,754 +0.85(+1.26%)
Feb 25, 2005 66.61 67.76 66.33 67.59 127,983 +0.81(+1.22%)
Feb 24, 2005 65.82 66.89 65.46 66.78 122,579 +0.95(+1.45%)
Feb 23, 2005 65.09 66.08 64.86 65.82 95,663 +0.74(+1.14%)
Feb 22, 2005 66.15 66.25 65.08 65.08 214,891 -0.88(-1.33%)
Feb 18, 2005 65.13 66.33 64.94 65.96 189,273 +0.65(+0.99%)
Feb 17, 2005 66.61 66.62 65.05 65.31 205,379 -1.30(-1.94%)
Feb 16, 2005 65.33 66.76 65.05 66.61 180,733 +1.36(+2.08%)
Feb 15, 2005 64.80 65.36 64.38 65.25 137,388 +0.19(+0.28%)
Feb 14, 2005 64.98 65.54 64.43 65.06 165,060 -0.15(-0.23%)
Feb 11, 2005 63.97 65.51 63.69 65.21 181,706 +1.13(+1.76%)
Feb 10, 2005 62.95 64.73 62.91 64.08 162,357 +1.16(+1.84%)
Feb 09, 2005 62.74 63.91 62.63 62.93 163,006 -0.08(-0.13%)
Feb 08, 2005 61.43 63.10 61.39 63.01 338,876 +1.80(+2.95%)
Feb 07, 2005 63.79 63.91 61.11 61.21 290,341 -2.44(-3.84%)
Feb 04, 2005 64.62 64.97 62.91 63.65 458,104 -1.39(-2.13%)
Feb 03, 2005 68.00 68.01 64.90 65.04 433,891 -3.49(-5.09%)
Feb 02, 2005 66.65 68.52 66.64 68.52 118,687 +1.87(+2.80%)
Feb 01, 2005 66.41 67.23 66.27 66.65 107,662 +0.37(+0.56%)
Jan 31, 2005 65.31 66.70 64.64 66.28 151,656 +0.70(+1.07%)
Jan 28, 2005 66.22 67.30 65.31 65.58 269,479 -0.63(-0.95%)
Jan 27, 2005 64.57 66.53 64.57 66.21 223,647 +1.67(+2.58%)
Jan 26, 2005 63.74 64.77 63.53 64.55 125,497 +0.74(+1.16%)
Jan 25, 2005 64.80 65.40 63.13 63.81 125,389 -0.77(-1.19%)
Jan 24, 2005 63.83 64.99 63.81 64.57 184,192 +0.74(+1.16%)
Jan 21, 2005 63.31 64.44 63.31 63.83 182,571 +0.60(+0.95%)
Jan 20, 2005 63.38 64.07 62.59 63.23 140,198 -0.38(-0.60%)
Jan 19, 2005 63.69 63.99 63.32 63.61 132,307 +0.06(+0.09%)
Jan 18, 2005 62.54 63.72 62.51 63.56 156,845 +1.45(+2.34%)
Jan 14, 2005 62.21 62.42 61.01 62.10 98,906 -0.02(-0.03%)
Jan 13, 2005 61.29 62.68 60.97 62.12 239,645 +1.16(+1.90%)
Jan 12, 2005 60.79 61.38 59.94 60.97 130,902 +0.19(+0.30%)
Jan 11, 2005 59.73 60.97 58.98 60.78 203,757 +1.11(+1.86%)
Jan 10, 2005 59.21 59.86 58.93 59.67 152,737 +1.01(+1.72%)
Jan 07, 2005 59.44 59.49 57.03 58.66 228,295 -0.69(-1.17%)
Jan 06, 2005 58.28 59.90 57.62 59.36 124,092 +1.39(+2.39%)
Jan 05, 2005 60.37 60.37 57.73 57.97 198,028 -2.41(-3.98%)
Jan 04, 2005 60.13 61.66 60.13 60.37 151,224 +0.33(+0.55%)
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.