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, 2019 1.380 1.510 1.350 1.440 422,200 +0.03(+2.13%)
May 30, 2019 1.490 1.580 1.390 1.410 379,138 -0.08(-5.37%)
May 29, 2019 1.470 1.500 1.400 1.490 305,671 +0.02(+1.36%)
May 28, 2019 1.470 1.510 1.420 1.470 305,609 +0.00(+0.00%)
May 24, 2019 1.640 1.710 1.460 1.470 491,300 -0.08(-5.16%)
May 23, 2019 1.680 1.701 1.530 1.550 363,363 -0.22(-12.43%)
May 22, 2019 1.810 1.850 1.750 1.770 236,398 -0.12(-6.35%)
May 21, 2019 1.820 1.910 1.790 1.890 172,967 +0.08(+4.42%)
May 20, 2019 1.880 1.890 1.710 1.810 244,035 -0.09(-4.74%)
May 17, 2019 1.910 1.940 1.810 1.900 214,900 -0.04(-2.06%)
May 16, 2019 1.970 1.970 1.720 1.940 808,695 -0.01(-0.51%)
May 15, 2019 2.120 2.130 1.935 1.950 634,814 -0.19(-8.88%)
May 14, 2019 2.150 2.260 2.130 2.140 302,026 +0.00(+0.00%)
May 13, 2019 2.350 2.350 2.110 2.140 296,580 -0.24(-10.08%)
May 10, 2019 2.340 2.420 2.330 2.380 270,000 +0.03(+1.28%)
May 09, 2019 2.420 2.420 2.280 2.350 214,434 -0.08(-3.29%)
May 08, 2019 2.430 2.480 2.340 2.430 263,523 +0.00(+0.00%)
May 07, 2019 2.490 2.500 2.381 2.430 243,047 -0.09(-3.57%)
May 06, 2019 2.290 2.580 2.185 2.520 499,518 +0.22(+9.57%)
May 03, 2019 2.410 2.480 2.290 2.300 567,600 -0.07(-2.95%)
May 02, 2019 2.480 2.530 2.320 2.370 550,029 -0.14(-5.58%)
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.