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 29, 2019 3.620 3.690 3.450 3.500 903,100 -0.08(-2.23%)
Mar 28, 2019 3.370 3.590 3.370 3.580 828,478 +0.18(+5.29%)
Mar 27, 2019 3.300 3.470 3.290 3.400 1,493,710 -0.28(-7.61%)
Mar 26, 2019 3.800 3.880 3.670 3.680 287,174 -0.05(-1.34%)
Mar 25, 2019 3.820 3.820 3.660 3.730 177,749 -0.13(-3.37%)
Mar 22, 2019 4.100 4.100 3.770 3.860 320,900 -0.30(-7.21%)
Mar 21, 2019 4.210 4.360 4.150 4.160 248,329 -0.06(-1.42%)
Mar 20, 2019 4.120 4.300 4.120 4.220 237,313 +0.08(+1.93%)
Mar 19, 2019 4.150 4.270 4.040 4.140 406,522 +0.02(+0.49%)
Mar 18, 2019 3.860 4.150 3.860 4.120 393,011 +0.27(+7.01%)
Mar 15, 2019 3.900 3.970 3.830 3.850 1,176,700 -0.07(-1.79%)
Mar 14, 2019 3.920 3.970 3.830 3.920 319,707 +0.01(+0.26%)
Mar 13, 2019 3.840 4.010 3.810 3.910 441,151 +0.11(+2.89%)
Mar 12, 2019 3.800 3.940 3.770 3.800 156,045 +0.03(+0.80%)
Mar 11, 2019 3.700 3.850 3.620 3.770 251,050 +0.13(+3.57%)
Mar 08, 2019 3.650 3.700 3.580 3.640 502,400 -0.07(-1.89%)
Mar 07, 2019 3.930 3.930 3.695 3.710 168,902 -0.21(-5.36%)
Mar 06, 2019 4.060 4.080 3.880 3.920 177,035 -0.18(-4.39%)
Mar 05, 2019 4.090 4.120 3.920 4.100 192,376 +0.05(+1.23%)
Mar 04, 2019 4.090 4.190 3.970 4.050 261,948 +0.03(+0.75%)
Mar 01, 2019 4.100 4.260 3.990 4.020 306,800 -0.06(-1.47%)
Feb 28, 2019 4.110 4.170 3.930 4.080 201,001 -0.04(-0.97%)
Feb 27, 2019 4.270 4.380 4.080 4.120 238,881 -0.10(-2.37%)
Feb 26, 2019 4.330 4.370 4.165 4.220 350,764 -0.13(-2.99%)
Feb 25, 2019 4.310 4.440 4.230 4.350 144,967 +0.01(+0.23%)
Feb 22, 2019 4.330 4.480 4.315 4.340 253,000 +0.01(+0.23%)
Feb 21, 2019 4.500 4.590 4.150 4.330 321,341 -0.18(-3.99%)
Feb 20, 2019 4.370 4.540 4.190 4.510 304,668 +0.07(+1.58%)
Feb 19, 2019 4.420 4.520 4.320 4.440 166,756 +0.03(+0.68%)
Feb 15, 2019 4.440 4.600 4.270 4.410 281,600 +0.02(+0.46%)
Feb 14, 2019 3.990 4.415 3.940 4.390 349,810 +0.35(+8.66%)
Feb 13, 2019 4.050 4.100 3.910 4.040 169,402 -0.01(-0.25%)
Feb 12, 2019 3.930 4.100 3.850 4.050 223,342 +0.21(+5.47%)
Feb 11, 2019 3.650 3.850 3.580 3.840 360,601 +0.17(+4.63%)
Feb 08, 2019 3.820 3.930 3.670 3.670 229,800 -0.18(-4.68%)
Feb 07, 2019 4.010 4.090 3.650 3.850 389,882 -0.21(-5.17%)
Feb 06, 2019 4.060 4.110 3.980 4.060 240,386 -0.04(-0.98%)
Feb 05, 2019 4.120 4.430 4.070 4.100 468,484 +0.00(+0.00%)
Feb 04, 2019 4.090 4.170 4.020 4.100 250,204 +0.00(+0.00%)
Feb 01, 2019 4.030 4.180 3.900 4.100 412,400 +0.07(+1.74%)
Jan 31, 2019 3.700 4.170 3.700 4.030 434,523 -0.29(-6.71%)
Jan 30, 2019 4.340 4.400 4.250 4.320 251,541 +0.03(+0.70%)
Jan 29, 2019 4.500 4.570 4.269 4.290 285,525 -0.18(-4.03%)
Jan 28, 2019 4.500 4.550 4.385 4.470 278,880 -0.18(-3.87%)
Jan 25, 2019 4.830 4.900 4.600 4.650 213,400 -0.11(-2.31%)
Jan 24, 2019 4.630 4.930 4.630 4.760 166,990 +0.10(+2.15%)
Jan 23, 2019 4.810 4.810 4.520 4.660 203,032 -0.12(-2.51%)
Jan 22, 2019 4.790 4.940 4.670 4.780 176,214 -0.12(-2.45%)
Jan 18, 2019 4.790 4.950 4.640 4.900 280,800 +0.17(+3.59%)
Jan 17, 2019 4.600 4.770 4.530 4.730 321,050 +0.00(+0.00%)
Jan 16, 2019 4.740 4.890 4.610 4.730 217,850 -0.04(-0.84%)
Jan 15, 2019 5.110 5.160 4.740 4.770 250,687 -0.34(-6.65%)
Jan 14, 2019 4.820 5.150 4.751 5.110 338,899 +0.20(+4.07%)
Jan 11, 2019 4.790 4.910 4.730 4.910 228,000 +0.03(+0.61%)
Jan 10, 2019 4.750 4.910 4.620 4.880 213,051 +0.08(+1.67%)
Jan 09, 2019 4.600 4.840 4.539 4.800 324,690 +0.29(+6.43%)
Jan 08, 2019 4.880 5.050 4.320 4.510 499,636 -0.31(-6.43%)
Jan 07, 2019 4.000 4.830 3.900 4.820 578,491 +0.75(+18.43%)
Jan 04, 2019 3.860 4.095 3.825 4.070 320,800 +0.29(+7.67%)
Jan 03, 2019 3.730 3.960 3.620 3.780 256,673 +0.04(+1.07%)
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.