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 (%)
May 31, 2006 44.50 46.51 44.30 46.51 759,363 +2.10(+4.73%)
May 30, 2006 45.89 46.13 44.15 44.41 781,738 -1.25(-2.74%)
May 26, 2006 45.70 46.29 45.38 45.65 299,853 -0.05(-0.10%)
May 25, 2006 43.85 45.70 43.85 45.70 466,643 +2.17(+4.99%)
May 24, 2006 44.27 44.27 41.58 43.53 596,573 -0.74(-1.67%)
May 23, 2006 45.10 46.37 44.17 44.27 529,554 -0.41(-0.91%)
May 22, 2006 43.62 45.77 42.40 44.67 528,797 +0.76(+1.73%)
May 19, 2006 44.63 45.01 43.16 43.92 772,658 -0.71(-1.60%)
May 18, 2006 46.19 46.61 44.57 44.63 348,712 -1.33(-2.90%)
May 17, 2006 46.78 47.41 45.70 45.96 218,675 -0.83(-1.78%)
May 16, 2006 47.55 48.11 46.01 46.79 346,983 -0.43(-0.92%)
May 15, 2006 48.11 48.12 46.70 47.23 653,322 -0.88(-1.83%)
May 12, 2006 50.02 50.02 47.97 48.11 422,973 -1.91(-3.83%)
May 11, 2006 50.78 51.06 49.96 50.02 993,279 -0.77(-1.51%)
May 10, 2006 51.34 51.40 50.05 50.79 534,959 -0.47(-0.92%)
May 09, 2006 51.45 51.89 50.96 51.26 392,382 -0.28(-0.54%)
May 08, 2006 52.86 52.86 51.27 51.54 520,150 -1.44(-2.72%)
May 05, 2006 52.90 53.80 52.63 52.98 191,110 +0.43(+0.83%)
May 04, 2006 52.07 53.01 50.88 52.55 273,046 +0.48(+0.92%)
May 03, 2006 52.40 52.87 51.45 52.07 294,989 -0.47(-0.90%)
May 02, 2006 51.83 52.72 51.51 52.54 496,693 +0.50(+0.96%)
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.