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, 2008 35.86 37.28 35.71 37.10 257,783 +1.33(+3.72%)
Mar 28, 2008 35.91 36.53 35.64 35.77 106,148 -0.33(-0.92%)
Mar 27, 2008 36.61 36.62 36.06 36.10 208,081 -0.39(-1.06%)
Mar 26, 2008 35.17 36.60 35.01 36.49 256,473 +1.26(+3.57%)
Mar 25, 2008 34.45 35.60 34.35 35.23 230,575 +1.01(+2.95%)
Mar 24, 2008 33.65 35.08 33.51 34.22 245,590 +0.73(+2.18%)
Mar 21, 2008 33.89 34.90 33.22 33.49 494,368 +0.00(+0.00%)
Mar 20, 2008 33.89 34.90 33.22 33.49 494,368 +0.08(+0.25%)
Mar 19, 2008 34.87 35.02 33.41 33.41 250,022 -1.41(-4.04%)
Mar 18, 2008 33.95 34.89 33.72 34.81 297,692 +1.73(+5.23%)
Mar 17, 2008 33.60 33.96 33.04 33.08 278,544 -1.41(-4.08%)
Mar 14, 2008 35.10 35.10 33.07 34.49 264,130 -0.31(-0.90%)
Mar 13, 2008 32.95 34.88 32.31 34.80 329,406 +1.62(+4.88%)
Mar 12, 2008 33.75 33.92 32.99 33.18 241,623 -0.44(-1.32%)
Mar 11, 2008 33.29 33.96 33.01 33.63 253,877 +1.06(+3.27%)
Mar 10, 2008 32.92 33.21 32.25 32.56 267,533 -0.43(-1.29%)
Mar 07, 2008 33.09 33.53 32.73 32.99 509,989 -0.48(-1.44%)
Mar 06, 2008 33.06 34.26 33.06 33.47 324,067 +0.29(+0.86%)
Mar 05, 2008 33.49 33.59 32.74 33.18 644,117 -0.04(-0.11%)
Mar 04, 2008 34.18 34.26 32.75 33.22 611,833 -1.35(-3.91%)
Mar 03, 2008 34.23 35.01 33.82 34.57 513,556 +0.40(+1.16%)
Feb 29, 2008 35.11 35.28 34.15 34.17 387,621 -1.40(-3.93%)
Feb 28, 2008 35.26 36.26 35.06 35.57 462,319 +0.30(+0.84%)
Feb 27, 2008 36.22 36.44 35.22 35.27 472,048 -1.17(-3.22%)
Feb 26, 2008 35.89 36.80 35.62 36.45 550,633 +0.35(+0.97%)
Feb 25, 2008 35.02 36.48 34.90 36.10 489,992 +0.99(+2.82%)
Feb 22, 2008 34.98 35.28 34.47 35.11 272,397 +0.17(+0.48%)
Feb 21, 2008 36.04 36.12 34.77 34.94 306,231 -0.86(-2.40%)
Feb 20, 2008 35.58 35.97 35.17 35.80 407,685 +0.23(+0.65%)
Feb 19, 2008 35.39 36.21 35.12 35.57 218,566 +0.92(+2.64%)
Feb 18, 2008 34.73 35.03 33.91 34.65 0 +0.00(+0.00%)
Feb 15, 2008 34.73 35.03 33.91 34.65 263,209 -0.15(-0.43%)
Feb 14, 2008 35.28 36.07 34.52 34.80 441,359 -0.48(-1.36%)
Feb 13, 2008 33.88 36.08 33.82 35.28 703,586 +1.89(+5.65%)
Feb 12, 2008 32.16 33.65 31.45 33.40 453,780 +1.31(+4.09%)
Feb 11, 2008 31.55 32.17 30.97 32.08 221,809 +0.44(+1.40%)
Feb 08, 2008 31.25 31.97 31.25 31.64 199,758 +0.48(+1.54%)
Feb 07, 2008 31.38 31.84 30.90 31.16 254,238 -0.34(-1.09%)
Feb 06, 2008 32.36 32.36 31.28 31.50 228,511 -0.60(-1.87%)
Feb 05, 2008 32.39 33.25 32.02 32.10 221,809 -0.86(-2.61%)
Feb 04, 2008 33.30 33.30 31.49 32.96 533,229 -0.20(-0.61%)
Feb 01, 2008 31.69 33.21 31.35 33.17 552,038 +1.39(+4.37%)
Jan 31, 2008 31.44 32.02 30.07 31.78 770,253 +0.18(+0.56%)
Jan 30, 2008 32.25 32.86 31.44 31.60 319,535 -0.84(-2.59%)
Jan 29, 2008 33.03 33.13 32.20 32.44 122,915 -0.38(-1.16%)
Jan 28, 2008 32.03 33.09 31.59 32.82 139,353 +0.79(+2.45%)
Jan 25, 2008 33.16 33.88 31.65 32.04 336,606 -0.70(-2.15%)
Jan 24, 2008 32.86 33.64 32.15 32.74 465,029 +0.21(+0.65%)
Jan 23, 2008 30.68 32.80 30.38 32.53 488,478 +1.17(+3.72%)
Jan 22, 2008 29.74 32.15 29.74 31.36 390,761 +0.65(+2.11%)
Jan 21, 2008 31.91 32.15 29.16 30.71 0 +0.00(+0.00%)
Jan 18, 2008 31.91 32.15 29.16 30.71 1,024,583 -1.58(-4.90%)
Jan 17, 2008 32.64 33.30 31.98 32.30 239,074 -0.24(-0.74%)
Jan 16, 2008 32.99 33.82 31.97 32.54 268,074 -0.69(-2.09%)
Jan 15, 2008 32.95 34.20 32.95 33.23 306,069 -0.50(-1.48%)
Jan 14, 2008 32.93 33.89 32.82 33.73 183,652 +1.12(+3.43%)
Jan 11, 2008 32.38 32.99 32.25 32.61 291,206 +0.11(+0.34%)
Jan 10, 2008 33.07 33.07 32.06 32.50 432,810 -0.71(-2.14%)
Jan 09, 2008 33.55 33.86 32.59 33.21 250,780 -0.40(-1.18%)
Jan 08, 2008 34.65 35.04 33.59 33.61 240,834 -0.65(-1.89%)
Jan 07, 2008 34.59 34.68 33.49 34.26 499,504 +0.70(+2.10%)
Jan 04, 2008 34.51 34.57 33.52 33.55 178,490 -1.21(-3.49%)
Jan 03, 2008 34.49 35.67 34.36 34.77 203,866 +0.41(+1.18%)
Jan 02, 2008 34.33 34.79 33.94 34.36 219,215 -0.06(-0.16%)
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.