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, 2019 2.930 2.940 2.625 2.720 700,072 -0.19(-6.53%)
Apr 29, 2019 2.980 3.060 2.870 2.910 423,919 -0.06(-2.02%)
Apr 26, 2019 2.960 3.020 2.770 2.970 604,600 -0.04(-1.33%)
Apr 25, 2019 3.100 3.240 3.000 3.010 524,182 -0.31(-9.34%)
Apr 24, 2019 3.340 3.360 3.220 3.320 349,694 -0.03(-0.90%)
Apr 23, 2019 3.220 3.510 3.210 3.350 395,361 +0.13(+4.04%)
Apr 22, 2019 3.140 3.270 3.080 3.220 335,011 +0.12(+3.87%)
Apr 18, 2019 3.270 3.310 3.080 3.100 345,600 -0.16(-4.91%)
Apr 17, 2019 3.330 3.400 3.215 3.260 203,408 -0.05(-1.51%)
Apr 16, 2019 3.300 3.400 3.170 3.310 355,090 +0.04(+1.22%)
Apr 15, 2019 3.360 3.415 3.230 3.270 317,032 -0.14(-4.11%)
Apr 12, 2019 3.580 3.590 3.370 3.410 283,100 -0.08(-2.29%)
Apr 11, 2019 3.490 3.540 3.440 3.490 240,415 -0.04(-1.13%)
Apr 10, 2019 3.590 3.592 3.510 3.530 285,225 +0.01(+0.28%)
Apr 09, 2019 3.560 3.600 3.440 3.520 419,423 -0.07(-1.95%)
Apr 08, 2019 3.510 3.640 3.500 3.590 290,045 +0.08(+2.28%)
Apr 05, 2019 3.410 3.560 3.360 3.510 416,200 +0.13(+3.85%)
Apr 04, 2019 3.360 3.410 3.260 3.380 574,854 +0.01(+0.30%)
Apr 03, 2019 3.500 3.660 3.360 3.370 1,146,756 -0.09(-2.60%)
Apr 02, 2019 3.500 3.660 3.410 3.460 5,250,688 -0.06(-1.70%)
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.