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 (%)
Mar 30, 2012 96.18 100.37 96.14 99.37 340,396 +3.30(+3.43%)
Mar 29, 2012 95.08 97.23 94.28 96.07 406,537 +0.24(+0.25%)
Mar 28, 2012 97.81 97.82 94.62 95.84 490,101 -1.39(-1.43%)
Mar 27, 2012 96.89 98.19 95.91 97.23 414,589 +0.27(+0.28%)
Mar 26, 2012 96.60 98.19 96.19 96.96 498,421 +1.06(+1.10%)
Mar 23, 2012 91.92 96.79 91.85 95.90 579,162 +3.93(+4.27%)
Mar 22, 2012 92.44 93.61 89.50 91.97 720,309 -1.58(-1.69%)
Mar 21, 2012 98.94 98.95 90.24 93.56 1,355,123 -6.10(-6.12%)
Mar 20, 2012 102.89 102.97 98.97 99.65 505,285 -3.77(-3.64%)
Mar 19, 2012 101.94 104.28 98.98 103.42 774,072 +1.61(+1.58%)
Mar 16, 2012 98.37 101.81 96.71 101.81 824,857 +3.85(+3.93%)
Mar 15, 2012 97.30 98.29 95.50 97.96 609,192 +0.80(+0.82%)
Mar 14, 2012 97.09 97.80 96.47 97.16 546,919 +0.36(+0.37%)
Mar 13, 2012 96.86 97.37 94.23 96.80 535,730 +0.46(+0.48%)
Mar 12, 2012 95.74 96.73 93.33 96.34 987,240 +3.99(+4.32%)
Mar 09, 2012 95.27 95.65 91.85 92.35 504,647 -1.47(-1.57%)
Mar 08, 2012 94.30 95.85 91.11 93.82 991,888 +1.21(+1.30%)
Mar 07, 2012 86.83 93.25 86.06 92.61 1,838,946 +6.85(+7.99%)
Mar 06, 2012 83.38 88.33 81.51 85.76 1,149,745 +1.30(+1.54%)
Mar 05, 2012 83.90 84.73 81.36 84.46 855,056 +0.14(+0.17%)
Mar 02, 2012 83.65 85.18 82.47 84.32 827,198 +0.60(+0.72%)
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.