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 (%)
Apr 30, 2018 8.110 8.950 8.110 8.840 693,394 +0.76(+9.41%)
Apr 27, 2018 7.470 8.180 7.270 8.080 477,582 +0.61(+8.17%)
Apr 26, 2018 7.200 7.900 7.060 7.470 939,897 -0.42(-5.32%)
Apr 25, 2018 7.860 8.220 7.780 7.890 543,440 -0.07(-0.88%)
Apr 24, 2018 8.110 8.380 7.850 7.960 316,552 -0.16(-1.97%)
Apr 23, 2018 7.920 8.140 7.830 8.120 258,357 +0.08(+1.00%)
Apr 20, 2018 8.310 8.310 7.756 8.040 551,891 -0.34(-4.06%)
Apr 19, 2018 8.580 8.790 8.370 8.380 232,657 -0.15(-1.76%)
Apr 18, 2018 8.490 8.783 8.395 8.530 513,550 +0.30(+3.65%)
Apr 17, 2018 8.380 8.460 8.200 8.230 231,644 -0.14(-1.67%)
Apr 16, 2018 8.240 8.530 8.028 8.370 319,647 +0.20(+2.45%)
Apr 13, 2018 8.120 8.550 8.020 8.170 661,341 +0.07(+0.86%)
Apr 12, 2018 8.090 8.260 7.900 8.100 357,517 +0.01(+0.12%)
Apr 11, 2018 7.800 8.240 7.790 8.090 447,928 +0.30(+3.85%)
Apr 10, 2018 7.340 7.950 7.340 7.790 565,244 +0.61(+8.50%)
Apr 09, 2018 7.550 7.559 7.110 7.180 231,210 -0.26(-3.49%)
Apr 06, 2018 7.190 7.680 7.190 7.440 529,035 +0.22(+3.05%)
Apr 05, 2018 7.150 7.460 7.150 7.220 423,216 +0.10(+1.40%)
Apr 04, 2018 6.920 7.160 6.760 7.120 354,230 +0.02(+0.28%)
Apr 03, 2018 6.950 7.160 6.820 7.100 275,349 +0.10(+1.43%)
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.