Indicators

Carbo Ceramics (NY: CRR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.90	35.45	34.14	34.99	514,093	+0.47(+1.37%)
May 28, 2009	34.16	34.63	32.82	34.52	701,907	+0.97(+2.90%)
May 27, 2009	34.78	35.07	33.32	33.54	725,167	-1.35(-3.87%)
May 26, 2009	33.00	35.19	32.64	34.90	820,797	+1.54(+4.63%)
May 22, 2009	36.11	36.11	33.00	33.35	1,156,429	+0.24(+0.73%)
May 21, 2009	34.51	34.75	32.61	33.11	647,665	-1.99(-5.67%)
May 20, 2009	35.39	36.95	34.90	35.10	779,098	+0.33(+0.96%)
May 19, 2009	34.65	35.27	33.62	34.77	718,437	-0.07(-0.21%)
May 18, 2009	33.54	34.99	33.54	34.84	741,215	+2.26(+6.93%)
May 15, 2009	33.28	33.76	32.13	32.58	559,404	-0.94(-2.81%)
May 14, 2009	33.65	34.60	33.08	33.53	505,257	-0.16(-0.47%)
May 13, 2009	34.74	34.89	32.95	33.68	752,813	-1.69(-4.79%)
May 12, 2009	35.40	36.11	33.64	35.38	744,441	+0.39(+1.11%)
May 11, 2009	35.03	35.61	33.88	34.99	919,198	-1.06(-2.95%)
May 08, 2009	32.23	37.25	32.23	36.05	1,464,388	+2.90(+8.76%)
May 07, 2009	35.33	37.00	31.84	33.15	1,338,133	-0.29(-0.86%)
May 06, 2009	31.93	34.82	31.93	33.43	1,231,811	+2.20(+7.05%)
May 05, 2009	31.98	32.11	30.95	31.23	814,819	-0.52(-1.63%)
May 04, 2009	31.38	31.87	31.04	31.75	2,198,828	+3.89(+13.94%)

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.