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 (%)
Aug 30, 2019 1.700 1.740 1.623 1.650 230,900 -0.05(-2.94%)
Aug 29, 2019 1.700 1.757 1.670 1.700 172,743 +0.02(+1.19%)
Aug 28, 2019 1.570 1.760 1.520 1.680 267,537 +0.12(+7.69%)
Aug 27, 2019 1.520 1.680 1.510 1.560 359,503 +0.05(+3.31%)
Aug 26, 2019 1.720 1.720 1.500 1.510 250,435 -0.19(-11.18%)
Aug 23, 2019 1.660 1.800 1.640 1.700 289,300 -0.03(-1.73%)
Aug 22, 2019 1.760 1.890 1.660 1.730 475,960 -0.04(-2.26%)
Aug 21, 2019 1.380 1.900 1.360 1.770 860,714 +0.39(+28.26%)
Aug 20, 2019 1.320 1.430 1.240 1.380 241,314 +0.06(+4.55%)
Aug 19, 2019 1.300 1.360 1.290 1.320 71,787 +0.04(+3.13%)
Aug 16, 2019 1.260 1.320 1.250 1.280 140,200 +0.03(+2.40%)
Aug 15, 2019 1.330 1.370 1.230 1.250 122,547 -0.06(-4.58%)
Aug 14, 2019 1.350 1.350 1.220 1.310 222,854 -0.07(-5.07%)
Aug 13, 2019 1.380 1.450 1.330 1.380 217,104 +0.01(+0.73%)
Aug 12, 2019 1.240 1.380 1.240 1.370 220,553 +0.12(+9.60%)
Aug 09, 2019 1.300 1.300 1.200 1.250 158,900 -0.03(-2.34%)
Aug 08, 2019 1.200 1.300 1.190 1.280 214,614 +0.10(+8.47%)
Aug 07, 2019 1.270 1.340 1.120 1.180 456,859 -0.12(-9.23%)
Aug 06, 2019 1.280 1.340 1.230 1.300 101,934 +0.04(+3.17%)
Aug 05, 2019 1.400 1.430 1.250 1.260 340,578 -0.15(-10.64%)
Aug 02, 2019 1.530 1.590 1.380 1.410 582,800 -0.04(-2.76%)
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.