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 (%)
Oct 31, 2007 39.54 41.66 39.49 41.56 322,769 +1.87(+4.71%)
Oct 30, 2007 40.50 40.71 39.52 39.69 243,428 -0.81(-2.01%)
Oct 29, 2007 42.03 42.19 40.34 40.50 521,231 -1.82(-4.31%)
Oct 26, 2007 42.53 43.02 40.53 42.32 543,931 -0.25(-0.59%)
Oct 25, 2007 43.48 43.67 41.20 42.57 1,013,277 -4.11(-8.80%)
Oct 24, 2007 46.61 47.29 45.35 46.68 240,185 -0.34(-0.73%)
Oct 23, 2007 44.69 47.34 44.30 47.02 780,333 +2.98(+6.76%)
Oct 22, 2007 43.10 44.60 42.74 44.04 254,129 +0.38(+0.87%)
Oct 19, 2007 46.11 46.12 43.67 43.67 416,595 -2.64(-5.69%)
Oct 18, 2007 46.01 46.94 46.01 46.30 126,902 +0.20(+0.44%)
Oct 17, 2007 47.62 47.62 45.62 46.10 349,793 -1.01(-2.14%)
Oct 16, 2007 47.75 48.14 46.69 47.11 180,301 -0.68(-1.43%)
Oct 15, 2007 47.61 48.38 47.34 47.79 254,346 +0.61(+1.29%)
Oct 12, 2007 47.75 48.13 47.15 47.18 175,545 -0.66(-1.37%)
Oct 11, 2007 48.12 49.01 47.13 47.84 211,756 -0.21(-0.44%)
Oct 10, 2007 46.85 48.46 46.83 48.05 244,185 +1.19(+2.55%)
Oct 09, 2007 45.54 47.06 45.41 46.86 135,442 +1.31(+2.88%)
Oct 08, 2007 46.39 46.80 45.35 45.54 197,056 -1.22(-2.61%)
Oct 05, 2007 46.95 47.16 46.14 46.76 387,302 +0.18(+0.38%)
Oct 04, 2007 45.81 46.59 45.45 46.59 216,296 +0.56(+1.21%)
Oct 03, 2007 46.90 47.01 45.75 46.03 241,699 -1.28(-2.70%)
Oct 02, 2007 47.13 47.41 46.80 47.31 116,850 -0.04(-0.08%)
Oct 01, 2007 46.64 47.55 46.61 47.35 148,521 +0.42(+0.89%)
Sep 28, 2007 47.30 47.75 46.72 46.93 179,544 -0.16(-0.33%)
Sep 27, 2007 47.38 47.41 46.81 47.09 217,485 +0.01(+0.02%)
Sep 26, 2007 47.29 47.29 46.35 47.08 174,904 +0.26(+0.55%)
Sep 25, 2007 46.50 47.10 46.32 46.82 174,356 -0.15(-0.32%)
Sep 24, 2007 46.41 47.16 46.21 46.97 247,428 +0.28(+0.59%)
Sep 21, 2007 46.35 46.70 46.06 46.69 340,605 +0.78(+1.69%)
Sep 20, 2007 45.58 46.02 44.83 45.91 209,595 +0.33(+0.73%)
Sep 19, 2007 46.70 46.70 44.97 45.58 320,932 -0.45(-0.98%)
Sep 18, 2007 46.24 46.25 44.92 46.03 399,084 -0.04(-0.08%)
Sep 17, 2007 46.10 46.26 45.53 46.07 379,087 -0.10(-0.22%)
Sep 14, 2007 45.69 46.38 45.58 46.17 126,578 +0.02(+0.04%)
Sep 13, 2007 46.21 46.72 45.66 46.15 245,590 +0.09(+0.20%)
Sep 12, 2007 46.08 46.31 45.54 46.06 163,546 -0.02(-0.04%)
Sep 11, 2007 44.88 46.12 44.87 46.08 265,479 +1.26(+2.81%)
Sep 10, 2007 44.98 45.29 43.44 44.82 177,923 +0.30(+0.66%)
Sep 07, 2007 43.88 44.64 43.16 44.53 228,403 -0.08(-0.19%)
Sep 06, 2007 45.24 45.26 44.45 44.61 191,759 -0.20(-0.45%)
Sep 05, 2007 44.83 45.40 44.51 44.81 223,214 -0.31(-0.68%)
Sep 04, 2007 43.30 46.01 43.27 45.12 298,448 +1.82(+4.21%)
Aug 31, 2007 43.42 43.80 42.84 43.30 140,630 +0.56(+1.30%)
Aug 30, 2007 42.19 43.29 42.13 42.74 236,726 +0.21(+0.50%)
Aug 29, 2007 41.06 42.83 41.06 42.53 202,028 +1.54(+3.75%)
Aug 28, 2007 40.84 41.50 40.72 40.99 255,210 -0.31(-0.74%)
Aug 27, 2007 42.56 42.87 41.20 41.30 232,943 -1.42(-3.31%)
Aug 24, 2007 41.97 42.74 41.64 42.71 269,371 +1.05(+2.53%)
Aug 23, 2007 42.36 42.58 41.14 41.66 375,303 -0.90(-2.11%)
Aug 22, 2007 42.61 43.10 42.22 42.56 283,531 +0.19(+0.44%)
Aug 21, 2007 43.34 44.28 41.94 42.37 357,468 -1.40(-3.19%)
Aug 20, 2007 43.45 44.17 42.36 43.77 226,565 +0.31(+0.70%)
Aug 17, 2007 44.50 45.17 41.87 43.46 621,975 +1.41(+3.34%)
Aug 16, 2007 42.22 43.07 40.58 42.06 667,266 -0.84(-1.96%)
Aug 15, 2007 42.93 44.01 42.41 42.90 384,275 -0.19(-0.45%)
Aug 14, 2007 43.57 44.36 42.90 43.09 301,151 -0.67(-1.52%)
Aug 13, 2007 44.87 44.87 43.02 43.76 527,608 -1.11(-2.47%)
Aug 10, 2007 45.53 47.28 43.16 44.87 1,303,294 -2.31(-4.90%)
Aug 09, 2007 45.57 47.77 44.43 47.18 1,617,092 +1.61(+3.53%)
Aug 08, 2007 45.06 49.62 44.76 45.57 1,902,786 +1.30(+2.95%)
Aug 07, 2007 41.47 44.43 41.36 44.27 700,559 +2.47(+5.91%)
Aug 06, 2007 40.95 42.09 39.56 41.80 593,006 +1.05(+2.57%)
Aug 03, 2007 40.85 41.97 40.61 40.75 588,898 -1.22(-2.91%)
Aug 02, 2007 42.16 42.39 41.08 41.97 396,382 +0.34(+0.82%)
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.