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, 2015	41.77	43.03	41.46	42.30	615,780	+0.46(+1.09%)
May 28, 2015	38.59	42.14	38.29	41.85	941,671	+2.94(+7.55%)
May 27, 2015	38.11	38.98	37.51	38.91	411,854	+0.58(+1.50%)
May 26, 2015	39.02	39.36	38.11	38.34	305,143	-1.02(-2.60%)
May 22, 2015	39.92	39.36	39.36	39.36	254,372	-1.05(-2.60%)
May 21, 2015	39.78	40.93	39.38	40.41	475,194	+1.07(+2.72%)
May 20, 2015	39.60	40.12	38.13	39.34	376,824	+0.10(+0.25%)
May 19, 2015	41.27	41.84	38.32	39.24	1,022,191	-2.62(-6.26%)
May 18, 2015	43.13	43.30	41.37	41.86	945,507	-1.54(-3.54%)
May 15, 2015	43.26	44.43	42.38	43.39	765,377	-0.23(-0.52%)
May 14, 2015	43.52	44.14	41.42	43.62	1,005,363	+0.32(+0.73%)
May 13, 2015	43.70	43.99	42.14	43.30	1,042,445	+0.12(+0.28%)
May 12, 2015	43.06	43.23	41.24	43.19	550,341	+0.45(+1.04%)
May 11, 2015	43.25	43.81	41.50	42.74	557,330	-0.67(-1.55%)
May 08, 2015	43.15	43.61	41.16	43.41	468,794	+0.75(+1.77%)
May 07, 2015	43.53	44.03	40.49	42.66	546,975	-1.37(-3.11%)
May 06, 2015	43.47	44.24	42.65	44.03	916,271	+1.04(+2.42%)
May 05, 2015	41.71	44.01	41.71	42.99	1,003,026	+1.82(+4.41%)
May 04, 2015	43.53	43.84	40.64	41.17	600,671	-2.46(-5.64%)

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.