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 (%)
Sep 30, 2013 94.16 96.48 93.80 95.40 225,116 -0.39(-0.40%)
Sep 27, 2013 93.58 96.19 93.38 95.79 140,397 +1.33(+1.41%)
Sep 26, 2013 92.26 95.50 92.22 94.46 157,840 +2.05(+2.22%)
Sep 25, 2013 92.24 93.03 91.72 92.41 175,895 +0.17(+0.19%)
Sep 24, 2013 92.81 93.53 90.91 92.24 215,931 -0.58(-0.62%)
Sep 23, 2013 94.08 95.25 92.61 92.81 323,479 -0.39(-0.42%)
Sep 20, 2013 97.91 97.91 93.17 93.21 463,026 -3.09(-3.21%)
Sep 19, 2013 98.61 100.27 93.40 96.30 700,691 -2.31(-2.34%)
Sep 18, 2013 100.50 102.53 97.88 98.61 627,479 -2.42(-2.39%)
Sep 17, 2013 95.82 101.17 95.56 101.02 743,670 +5.24(+5.47%)
Sep 16, 2013 95.71 96.96 94.35 95.79 754,503 +1.43(+1.52%)
Sep 13, 2013 87.60 95.71 86.29 94.35 648,474 +6.90(+7.89%)
Sep 12, 2013 86.24 87.60 85.69 87.45 159,480 +0.80(+0.92%)
Sep 11, 2013 85.86 86.82 84.42 86.65 136,104 +0.70(+0.82%)
Sep 10, 2013 83.88 86.14 82.76 85.95 191,842 +2.32(+2.77%)
Sep 09, 2013 81.51 84.71 81.51 83.63 171,979 +1.92(+2.34%)
Sep 06, 2013 81.19 82.56 79.32 81.71 179,234 +0.90(+1.12%)
Sep 05, 2013 81.32 82.07 80.65 80.81 62,274 -0.13(-0.15%)
Sep 04, 2013 80.65 81.82 79.75 80.94 73,412 +0.64(+0.80%)
Sep 03, 2013 79.61 80.66 77.98 80.29 204,559 +1.75(+2.23%)
Aug 30, 2013 81.15 81.15 78.29 78.54 157,821 -2.83(-3.48%)
Aug 29, 2013 81.45 82.74 80.96 81.37 104,552 -0.39(-0.47%)
Aug 28, 2013 80.73 82.75 80.63 81.75 61,476 +0.86(+1.06%)
Aug 27, 2013 81.05 82.42 80.86 80.90 90,634 -1.24(-1.51%)
Aug 26, 2013 83.26 83.83 81.63 82.14 89,523 -1.15(-1.38%)
Aug 23, 2013 83.05 83.75 82.41 83.28 77,817 +0.20(+0.24%)
Aug 22, 2013 82.58 83.57 82.03 83.08 59,684 +0.84(+1.02%)
Aug 21, 2013 82.86 86.41 81.35 82.24 89,582 -1.20(-1.44%)
Aug 20, 2013 81.76 84.62 81.76 83.45 208,432 +1.45(+1.77%)
Aug 19, 2013 83.75 85.26 81.78 81.99 196,335 -2.04(-2.43%)
Aug 16, 2013 82.44 84.06 82.40 84.03 150,277 +1.04(+1.25%)
Aug 15, 2013 82.30 84.10 81.89 83.00 259,095 +0.26(+0.31%)
Aug 14, 2013 81.71 83.23 81.29 82.74 145,352 +0.68(+0.83%)
Aug 13, 2013 81.98 82.60 81.45 82.05 150,947 +0.24(+0.29%)
Aug 12, 2013 81.40 82.68 80.86 81.81 71,994 +0.16(+0.20%)
Aug 09, 2013 82.11 82.82 81.00 81.65 333,237 -0.72(-0.88%)
Aug 08, 2013 82.20 82.60 81.79 82.37 150,552 +0.55(+0.67%)
Aug 07, 2013 82.04 82.32 81.24 81.82 147,813 -0.09(-0.11%)
Aug 06, 2013 81.82 83.33 81.54 81.91 242,446 -2.17(-2.58%)
Aug 05, 2013 85.29 86.33 83.51 84.07 205,198 -1.37(-1.60%)
Aug 02, 2013 84.50 85.44 83.31 85.44 196,351 +1.04(+1.23%)
Aug 01, 2013 86.06 86.09 83.53 84.40 407,248 -0.17(-0.20%)
Jul 31, 2013 86.81 87.60 84.54 84.57 183,711 -1.19(-1.39%)
Jul 30, 2013 86.15 86.73 84.81 85.77 195,808 +0.11(+0.12%)
Jul 29, 2013 83.82 85.90 82.93 85.66 288,046 +1.16(+1.37%)
Jul 26, 2013 80.90 85.34 79.63 84.50 577,941 +3.50(+4.32%)
Jul 25, 2013 76.75 81.90 73.18 81.00 1,637,035 +11.61(+16.73%)
Jul 24, 2013 72.91 72.92 69.33 69.39 497,215 -3.33(-4.58%)
Jul 23, 2013 73.53 73.96 72.45 72.72 144,889 -0.83(-1.12%)
Jul 22, 2013 74.89 75.30 72.38 73.54 175,810 -1.03(-1.38%)
Jul 19, 2013 74.64 74.71 73.25 74.57 175,160 +0.20(+0.27%)
Jul 18, 2013 73.23 74.80 73.23 74.37 237,352 +1.63(+2.24%)
Jul 17, 2013 72.78 73.55 72.33 72.74 128,549 +0.62(+0.86%)
Jul 16, 2013 72.15 72.49 71.24 72.12 239,841 -0.04(-0.05%)
Jul 15, 2013 69.94 72.29 69.35 72.15 255,658 +2.13(+3.04%)
Jul 12, 2013 72.36 72.40 68.59 70.02 299,336 -2.23(-3.08%)
Jul 11, 2013 70.71 72.36 70.21 72.25 275,071 +2.31(+3.31%)
Jul 10, 2013 69.07 70.03 68.23 69.94 198,994 +0.65(+0.94%)
Jul 09, 2013 69.71 69.43 67.53 69.29 369,295 +2.45(+3.66%)
Jul 08, 2013 66.02 67.64 64.77 66.84 272,423 +1.60(+2.46%)
Jul 05, 2013 64.80 65.32 63.95 65.24 319,753 +1.06(+1.64%)
Jul 03, 2013 65.23 65.86 63.73 64.18 147,320 -0.29(-0.45%)
Jul 02, 2013 62.96 64.60 62.76 64.47 267,059 +1.51(+2.39%)
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.