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 (%)
Sep 30, 2002 31.73 33.17 31.72 33.16 2,464,552 +1.55(+4.92%)
Sep 27, 2002 32.01 32.59 31.60 31.60 33,833 -0.50(-1.56%)
Sep 26, 2002 31.04 32.10 30.95 32.10 31,131 +0.97(+3.12%)
Sep 25, 2002 30.32 31.13 30.13 31.13 38,805 +0.58(+1.91%)
Sep 24, 2002 30.71 30.87 30.53 30.55 29,617 -0.02(-0.06%)
Sep 23, 2002 30.53 30.71 30.49 30.57 73,071 +0.08(+0.27%)
Sep 20, 2002 30.25 30.62 30.07 30.48 51,236 +0.42(+1.38%)
Sep 19, 2002 29.70 30.38 29.70 30.07 33,833 +0.32(+1.09%)
Sep 18, 2002 29.51 29.88 29.39 29.74 19,240 +0.14(+0.47%)
Sep 17, 2002 30.58 30.58 29.60 29.60 14,808 -0.88(-2.88%)
Sep 16, 2002 30.53 30.62 30.35 30.48 6,701 -0.12(-0.39%)
Sep 13, 2002 30.11 30.89 30.10 30.60 24,861 +0.41(+1.35%)
Sep 12, 2002 30.02 30.20 29.97 30.20 43,237 +0.11(+0.37%)
Sep 11, 2002 30.19 30.27 29.95 30.08 20,213 -0.06(-0.18%)
Sep 10, 2002 29.51 30.16 29.51 30.14 21,618 +0.72(+2.45%)
Sep 09, 2002 29.00 29.42 28.68 29.42 21,294 +0.42(+1.44%)
Sep 06, 2002 29.05 29.42 28.59 29.00 22,483 +0.09(+0.32%)
Sep 05, 2002 29.32 29.37 28.63 28.91 22,375 -0.41(-1.39%)
Sep 04, 2002 28.76 29.32 28.54 29.32 24,213 +0.56(+1.93%)
Sep 03, 2002 30.18 30.18 28.76 28.76 24,969 -1.58(-5.21%)
Aug 30, 2002 30.30 30.71 30.21 30.34 13,511 +0.02(+0.06%)
Aug 29, 2002 30.67 30.71 30.19 30.33 11,241 -0.45(-1.47%)
Aug 28, 2002 31.29 31.29 30.76 30.78 18,376 -0.51(-1.63%)
Aug 27, 2002 32.10 32.23 31.29 31.29 17,187 -0.91(-2.82%)
Aug 26, 2002 31.82 32.19 31.55 32.19 11,025 +0.42(+1.31%)
Aug 23, 2002 32.38 32.38 31.78 31.78 9,188 -0.74(-2.28%)
Aug 22, 2002 32.06 32.52 32.06 32.52 20,321 +0.46(+1.44%)
Aug 21, 2002 31.86 32.06 31.45 32.06 13,295 +0.23(+0.73%)
Aug 20, 2002 32.83 32.83 31.70 31.82 18,484 -0.79(-2.41%)
Aug 16, 2002 33.12 33.12 32.49 32.61 13,836 -0.55(-1.67%)
Aug 15, 2002 32.38 33.17 32.29 33.17 25,402 +0.82(+2.55%)
Aug 14, 2002 31.36 31.87 31.22 32.34 18,484 +0.89(+2.82%)
Aug 13, 2002 31.99 32.52 31.45 31.45 13,727 -0.63(-1.96%)
Aug 12, 2002 31.64 32.14 30.94 32.08 23,780 +2.11(+7.04%)
Aug 07, 2002 30.81 30.81 29.14 29.97 36,319 -0.46(-1.52%)
Aug 06, 2002 27.38 30.50 27.38 30.44 56,749 +2.87(+10.40%)
Aug 05, 2002 29.33 29.60 27.57 27.57 76,314 -1.94(-6.58%)
Aug 02, 2002 30.02 30.02 29.23 29.51 18,159 -0.74(-2.45%)
Aug 01, 2002 31.07 31.24 30.08 30.25 16,754 -0.74(-2.39%)
Jul 31, 2002 32.66 32.66 30.99 30.99 27,780 -1.94(-5.90%)
Jul 30, 2002 33.12 33.58 32.28 32.93 23,348 -0.37(-1.11%)
Jul 29, 2002 30.90 33.30 30.90 33.30 54,371 +1.67(+5.26%)
Jul 26, 2002 31.32 31.72 31.19 31.64 38,697 +0.56(+1.79%)
Jul 25, 2002 30.34 31.63 30.34 31.08 99,338 +0.09(+0.30%)
Jul 24, 2002 30.95 30.99 30.35 30.99 60,100 -0.15(-0.48%)
Jul 23, 2002 31.45 31.69 31.13 31.14 68,856 -0.24(-0.77%)
Jul 22, 2002 31.55 31.55 31.09 31.38 55,668 -0.06(-0.21%)
Jul 19, 2002 31.41 31.78 30.63 31.44 68,207 -0.84(-2.61%)
Jul 17, 2002 31.73 32.29 31.27 32.29 38,913 +0.15(+0.46%)
Jul 12, 2002 32.15 32.59 31.82 32.14 10,809 +0.04(+0.12%)
Jul 11, 2002 32.61 32.61 31.64 32.10 65,289 -0.51(-1.56%)
Jul 10, 2002 32.84 32.98 32.46 32.61 20,970 -0.37(-1.12%)
Jul 09, 2002 32.93 32.98 32.93 32.98 19,673 -0.09(-0.28%)
Jul 08, 2002 33.67 33.67 33.07 33.07 49,939 -0.65(-1.92%)
Jul 05, 2002 33.77 33.95 33.67 33.72 9,944 -0.23(-0.68%)
Jul 04, 2002 33.86 34.23 33.77 33.95 24,969 +0.00(+0.00%)
Jul 03, 2002 33.86 34.23 33.77 33.95 24,969 -0.14(-0.41%)
Jul 02, 2002 33.77 34.22 33.77 34.09 37,941 +0.35(+1.04%)
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.