Skip to main content
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 (%)
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%)
Jan 02, 2019 3.380 3.800 3.320 3.740 429,375 +0.26(+7.47%)
Dec 31, 2018 3.400 3.490 3.230 3.480 568,300 +0.09(+2.65%)
Dec 28, 2018 3.400 3.460 3.200 3.390 738,500 -0.02(-0.59%)
Dec 27, 2018 3.070 3.420 3.050 3.410 529,738 +0.21(+6.56%)
Dec 26, 2018 2.970 3.230 2.840 3.200 722,796 +0.25(+8.47%)
Dec 24, 2018 3.150 3.190 2.895 2.950 331,200 -0.30(-9.23%)
Dec 21, 2018 2.990 3.380 2.890 3.250 1,057,500 +0.26(+8.70%)
Dec 20, 2018 3.160 3.330 2.950 2.990 1,088,638 -0.14(-4.47%)
Dec 19, 2018 3.220 3.360 3.090 3.130 729,140 -0.12(-3.69%)
Dec 18, 2018 3.410 3.470 3.160 3.250 659,599 -0.16(-4.69%)
Dec 17, 2018 3.650 3.730 3.400 3.410 363,445 -0.22(-6.06%)
Dec 14, 2018 3.770 3.800 3.600 3.630 482,400 -0.17(-4.47%)
Dec 13, 2018 4.080 4.080 3.795 3.800 386,135 -0.26(-6.40%)
Dec 12, 2018 3.950 4.280 3.910 4.060 347,619 +0.12(+3.05%)
Dec 11, 2018 4.150 4.240 3.920 3.940 271,453 -0.14(-3.43%)
Dec 10, 2018 4.210 4.218 3.850 4.080 376,694 -0.21(-4.90%)
Dec 07, 2018 4.550 4.640 4.270 4.290 196,900 -0.11(-2.50%)
Dec 06, 2018 4.480 4.490 4.210 4.400 317,926 -0.07(-1.57%)
Dec 04, 2018 4.640 4.820 4.420 4.470 278,900 -0.20(-4.28%)
Dec 03, 2018 4.670 4.820 4.460 4.670 297,488 +0.09(+1.97%)
Nov 30, 2018 4.560 4.700 4.390 4.580 227,400 -0.07(-1.51%)
Nov 29, 2018 4.500 4.750 4.350 4.650 228,200 +0.18(+4.03%)
Nov 28, 2018 4.550 4.550 4.205 4.470 305,604 -0.06(-1.32%)
Nov 27, 2018 4.550 4.640 4.400 4.530 181,337 -0.02(-0.44%)
Nov 26, 2018 4.740 4.830 4.370 4.550 443,070 -0.11(-2.36%)
Nov 23, 2018 4.870 4.980 4.590 4.660 199,300 -0.43(-8.45%)
Nov 21, 2018 5.090 5.090 5.090 0 +0.27(+5.60%)
Nov 20, 2018 4.876 4.888 4.500 4.820 296,544 -0.18(-3.60%)
Nov 19, 2018 4.890 5.090 4.825 5.000 313,395 +0.03(+0.60%)
Nov 16, 2018 4.900 5.130 4.800 4.970 282,500 +0.06(+1.22%)
Nov 15, 2018 4.580 5.030 4.540 4.910 371,732 +0.29(+6.28%)
Nov 14, 2018 4.700 4.800 4.530 4.620 312,525 +0.04(+0.87%)
Nov 13, 2018 4.700 4.890 4.550 4.580 294,249 -0.11(-2.35%)
Nov 12, 2018 4.990 4.995 4.640 4.690 380,379 -0.25(-5.06%)
Nov 09, 2018 4.830 4.990 4.700 4.940 273,100 -0.01(-0.20%)
Nov 08, 2018 5.120 5.300 4.870 4.950 244,678 -0.20(-3.88%)
Nov 07, 2018 5.030 5.160 4.830 5.150 344,752 +0.18(+3.62%)
Nov 06, 2018 5.080 5.120 4.825 4.970 295,970 -0.15(-2.93%)
Nov 05, 2018 5.120 5.340 4.960 5.120 308,353 +0.08(+1.59%)
Nov 02, 2018 4.800 5.100 4.750 5.040 432,800 +0.26(+5.44%)
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.