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 30, 2008 44.02 44.71 43.02 44.12 259,358 +0.10(+0.23%)
May 29, 2008 43.91 44.43 43.58 44.02 158,734 -0.10(-0.23%)
May 28, 2008 44.12 44.25 43.76 44.12 222,096 -0.02(-0.04%)
May 27, 2008 44.04 44.71 43.91 44.14 187,915 -0.27(-0.60%)
May 26, 2008 45.16 45.75 43.64 44.41 0 +0.00(+0.00%)
May 23, 2008 45.16 45.75 43.64 44.41 201,740 -0.75(-1.66%)
May 22, 2008 45.63 45.91 44.81 45.16 155,600 -0.66(-1.43%)
May 21, 2008 45.80 47.34 45.77 45.81 284,364 +0.15(+0.32%)
May 20, 2008 45.66 46.07 45.29 45.66 218,438 -0.05(-0.10%)
May 19, 2008 45.41 46.30 45.09 45.71 144,292 +0.36(+0.80%)
May 16, 2008 45.35 45.93 44.63 45.35 201,067 +0.44(+0.99%)
May 15, 2008 44.50 45.01 44.03 44.91 129,044 +0.70(+1.59%)
May 14, 2008 45.33 45.39 44.04 44.20 210,566 -1.26(-2.77%)
May 13, 2008 44.54 45.48 43.96 45.46 156,354 +1.05(+2.38%)
May 12, 2008 43.73 44.91 42.96 44.41 235,309 +0.51(+1.16%)
May 09, 2008 42.46 44.02 42.39 43.90 89,763 +1.06(+2.48%)
May 08, 2008 41.57 42.93 41.56 42.83 270,678 +1.26(+3.03%)
May 07, 2008 43.16 43.18 41.54 41.57 231,259 -1.57(-3.64%)
May 06, 2008 42.44 43.30 42.44 43.15 269,461 +0.70(+1.66%)
May 05, 2008 42.24 42.81 42.23 42.44 321,710 +0.07(+0.17%)
May 02, 2008 42.78 42.78 41.48 42.37 509,603 +0.33(+0.79%)
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.