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, 2012 78.89 79.29 75.16 76.88 297,895 -2.32(-2.92%)
May 30, 2012 80.00 80.00 78.10 79.20 260,529 -1.47(-1.83%)
May 29, 2012 78.92 82.58 78.85 80.67 269,040 +2.44(+3.12%)
May 25, 2012 79.13 79.91 77.81 78.23 165,296 -1.42(-1.78%)
May 24, 2012 81.09 81.43 78.36 79.65 179,993 -1.54(-1.90%)
May 23, 2012 79.97 81.32 78.67 81.19 304,397 +0.61(+0.76%)
May 22, 2012 81.10 81.43 79.48 80.58 292,952 -0.43(-0.52%)
May 21, 2012 76.53 81.42 76.37 81.00 441,420 +4.41(+5.76%)
May 18, 2012 77.16 79.50 76.14 76.59 403,797 +0.03(+0.04%)
May 17, 2012 77.27 77.83 75.82 76.56 723,708 -0.68(-0.88%)
May 16, 2012 77.68 79.10 77.17 77.24 510,454 -0.04(-0.05%)
May 15, 2012 77.72 79.11 76.86 77.28 482,940 -0.53(-0.68%)
May 14, 2012 76.80 78.61 76.49 77.81 411,511 +0.16(+0.21%)
May 11, 2012 77.59 79.79 77.27 77.65 215,642 -0.58(-0.74%)
May 10, 2012 79.20 80.31 77.96 78.22 216,040 -0.81(-1.03%)
May 09, 2012 77.44 79.69 76.57 79.04 373,131 +0.76(+0.97%)
May 08, 2012 76.52 78.88 76.00 78.28 503,133 +0.95(+1.23%)
May 07, 2012 76.54 77.83 76.02 77.33 237,956 +0.22(+0.28%)
May 04, 2012 77.02 77.44 76.54 77.11 529,533 -0.57(-0.73%)
May 03, 2012 80.14 80.30 77.07 77.68 509,451 -2.24(-2.80%)
May 02, 2012 79.24 80.36 79.05 79.92 355,084 +0.26(+0.32%)
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.