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 28, 2017 6.970 7.155 6.721 6.870 2,374,248 +0.16(+2.38%)
Apr 27, 2017 8.590 8.590 6.560 6.710 4,998,576 -2.40(-26.34%)
Apr 26, 2017 9.060 9.259 8.860 9.110 1,066,606 -0.07(-0.76%)
Apr 25, 2017 8.900 9.200 8.780 9.180 697,765 +0.30(+3.38%)
Apr 24, 2017 9.040 9.070 8.760 8.880 741,249 -0.01(-0.11%)
Apr 21, 2017 9.320 9.460 8.620 8.890 960,249 -0.53(-5.63%)
Apr 20, 2017 9.550 9.710 9.381 9.420 776,039 -0.09(-0.95%)
Apr 19, 2017 9.970 10.20 9.420 9.510 792,795 -0.45(-4.52%)
Apr 18, 2017 9.880 10.14 9.680 9.960 506,746 -0.01(-0.10%)
Apr 17, 2017 10.20 10.50 9.780 9.970 711,092 -0.20(-1.97%)
Apr 13, 2017 10.43 10.61 10.02 10.17 917,305 -0.43(-4.06%)
Apr 12, 2017 11.17 11.26 10.49 10.60 553,997 -0.56(-5.02%)
Apr 11, 2017 11.23 11.27 10.99 11.16 600,586 -0.09(-0.80%)
Apr 10, 2017 10.95 11.28 10.83 11.25 687,858 +0.36(+3.31%)
Apr 07, 2017 11.25 11.30 10.83 10.89 672,667 -0.40(-3.54%)
Apr 06, 2017 11.40 11.59 11.17 11.29 744,452 +0.01(+0.09%)
Apr 05, 2017 12.33 12.46 11.13 11.28 1,088,980 -0.87(-7.16%)
Apr 04, 2017 12.73 12.73 12.09 12.15 773,305 -0.46(-3.65%)
Apr 03, 2017 12.96 13.11 12.47 12.61 786,056 -0.43(-3.30%)
Mar 31, 2017 13.04 13.21 12.71 13.04 724,696 -0.06(-0.46%)
Mar 30, 2017 13.45 13.60 12.92 13.10 809,157 -0.22(-1.65%)
Mar 29, 2017 12.42 13.63 12.42 13.32 1,045,187 +0.91(+7.33%)
Mar 28, 2017 11.93 12.42 11.72 12.41 626,895 +0.58(+4.90%)
Mar 27, 2017 11.63 11.89 11.50 11.83 326,986 -0.07(-0.59%)
Mar 24, 2017 11.85 12.35 11.76 11.90 372,060 +0.17(+1.45%)
Mar 23, 2017 11.47 11.90 11.05 11.73 375,416 +0.02(+0.17%)
Mar 22, 2017 11.70 11.97 11.42 11.71 415,606 -0.18(-1.51%)
Mar 21, 2017 12.13 12.34 11.74 11.89 633,667 -0.16(-1.33%)
Mar 20, 2017 12.05 12.14 11.78 12.05 524,460 +0.02(+0.17%)
Mar 17, 2017 11.90 12.09 11.77 12.03 664,791 +0.24(+2.04%)
Mar 16, 2017 11.90 12.14 11.61 11.79 650,474 -0.01(-0.08%)
Mar 15, 2017 11.00 11.86 10.92 11.80 1,109,593 +1.11(+10.38%)
Mar 14, 2017 10.90 11.10 10.31 10.69 560,272 -0.47(-4.21%)
Mar 13, 2017 10.97 11.57 10.93 11.16 603,321 +0.12(+1.09%)
Mar 10, 2017 11.25 11.48 10.58 11.04 1,214,945 -0.31(-2.73%)
Mar 09, 2017 11.68 11.70 11.15 11.35 984,671 -0.55(-4.62%)
Mar 08, 2017 12.50 12.81 11.79 11.90 1,020,386 -0.81(-6.37%)
Mar 07, 2017 12.97 13.36 12.65 12.71 483,992 -0.12(-0.94%)
Mar 06, 2017 13.09 13.09 12.67 12.83 600,597 -0.29(-2.21%)
Mar 03, 2017 13.17 13.74 12.96 13.12 906,545 -0.29(-2.16%)
Mar 02, 2017 13.21 13.59 13.14 13.41 643,598 -0.14(-1.03%)
Mar 01, 2017 13.03 13.87 12.72 13.55 965,562 +0.72(+5.61%)
Feb 28, 2017 13.50 13.59 12.80 12.83 824,600 -0.81(-5.94%)
Feb 27, 2017 13.38 13.94 13.28 13.64 776,412 +0.30(+2.25%)
Feb 24, 2017 14.00 14.08 13.12 13.34 1,242,507 -0.99(-6.91%)
Feb 23, 2017 15.28 15.50 14.28 14.33 917,561 -0.45(-3.04%)
Feb 22, 2017 14.87 15.09 14.65 14.78 821,945 -0.22(-1.47%)
Feb 21, 2017 15.52 15.62 14.98 15.00 924,473 -0.19(-1.25%)
Feb 17, 2017 15.19 15.19 15.19 0 -0.30(-1.94%)
Feb 16, 2017 15.90 15.90 15.12 15.49 601,664 -0.33(-2.09%)
Feb 15, 2017 16.00 16.05 15.63 15.82 430,326 -0.40(-2.47%)
Feb 14, 2017 15.98 16.25 15.71 16.22 532,063 +0.33(+2.08%)
Feb 13, 2017 16.25 16.42 15.71 15.89 672,333 -0.39(-2.40%)
Feb 10, 2017 16.06 16.70 15.91 16.28 954,586 +0.54(+3.43%)
Feb 09, 2017 15.60 15.92 15.61 15.74 602,744 +0.14(+0.90%)
Feb 08, 2017 16.10 16.10 14.95 15.60 1,051,792 -0.46(-2.86%)
Feb 07, 2017 15.76 16.46 15.57 16.06 1,094,355 +0.19(+1.20%)
Feb 06, 2017 15.92 16.65 15.47 15.87 1,470,944 +0.55(+3.59%)
Feb 03, 2017 14.35 15.42 14.26 15.32 1,085,186 +1.02(+7.13%)
Feb 02, 2017 14.47 14.51 13.97 14.30 638,589 -0.01(-0.07%)
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.