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 (%)
Apr 30, 2008 43.80 44.04 42.49 43.97 293,596 +0.44(+1.02%)
Apr 29, 2008 44.59 44.77 43.08 43.53 280,031 -1.47(-3.27%)
Apr 28, 2008 45.38 45.53 44.38 45.00 298,155 -0.28(-0.61%)
Apr 25, 2008 45.28 45.54 44.28 45.28 308,584 +0.30(+0.66%)
Apr 24, 2008 42.18 46.16 42.09 44.98 1,015,112 +3.30(+7.92%)
Apr 23, 2008 42.56 42.66 41.05 41.68 356,320 -0.87(-2.04%)
Apr 22, 2008 42.87 43.05 41.79 42.55 215,969 -0.65(-1.50%)
Apr 21, 2008 42.89 43.48 42.32 43.19 298,274 +0.12(+0.28%)
Apr 18, 2008 41.76 43.11 41.33 43.07 226,332 +1.64(+3.95%)
Apr 17, 2008 40.67 41.63 40.66 41.44 270,361 +0.61(+1.50%)
Apr 16, 2008 40.10 40.84 39.82 40.83 433,002 +1.02(+2.56%)
Apr 15, 2008 40.19 40.47 39.78 39.81 375,498 -0.08(-0.21%)
Apr 14, 2008 39.51 40.65 39.27 39.89 222,993 +0.45(+1.15%)
Apr 11, 2008 40.36 40.47 39.38 39.44 249,806 -1.33(-3.27%)
Apr 10, 2008 39.00 40.77 38.86 40.77 375,209 +1.58(+4.04%)
Apr 09, 2008 39.12 39.51 38.94 39.19 291,638 +0.25(+0.64%)
Apr 08, 2008 38.76 39.21 38.46 38.94 205,487 -0.16(-0.40%)
Apr 07, 2008 39.03 39.34 38.89 39.10 306,019 +0.50(+1.29%)
Apr 04, 2008 37.96 38.85 37.61 38.60 308,404 +0.44(+1.16%)
Apr 03, 2008 38.38 38.96 37.67 38.15 472,187 -0.95(-2.44%)
Apr 02, 2008 38.58 39.32 38.10 39.10 226,152 +0.80(+2.10%)
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.