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 (%)
Jun 28, 2013 62.97 65.19 62.73 64.69 1,795,781 +1.33(+2.10%)
Jun 27, 2013 63.12 64.21 62.27 63.36 261,110 +0.38(+0.61%)
Jun 26, 2013 63.72 64.27 62.30 62.97 270,895 -0.42(-0.67%)
Jun 25, 2013 64.04 64.52 62.78 63.39 176,607 +0.09(+0.14%)
Jun 24, 2013 61.99 64.60 59.59 63.31 354,112 +0.32(+0.50%)
Jun 21, 2013 66.33 66.37 62.24 62.99 716,170 -3.02(-4.58%)
Jun 20, 2013 66.89 67.12 65.26 66.01 285,954 -2.10(-3.08%)
Jun 19, 2013 69.71 70.79 67.69 68.11 372,428 -1.69(-2.42%)
Jun 18, 2013 67.99 69.91 67.61 69.80 406,002 +2.05(+3.03%)
Jun 17, 2013 65.86 68.17 65.71 67.75 331,894 +2.53(+3.88%)
Jun 14, 2013 65.07 66.56 64.90 65.22 416,121 +0.28(+0.43%)
Jun 13, 2013 63.09 65.03 62.91 64.94 358,197 +1.73(+2.73%)
Jun 12, 2013 64.42 65.03 63.03 63.21 185,465 -0.83(-1.29%)
Jun 11, 2013 63.54 64.89 63.20 64.04 144,698 -0.54(-0.83%)
Jun 10, 2013 65.04 65.57 64.28 64.57 197,706 -0.51(-0.78%)
Jun 07, 2013 66.63 66.63 64.85 65.08 202,128 -1.37(-2.06%)
Jun 06, 2013 62.91 66.52 62.36 66.45 411,272 +3.41(+5.40%)
Jun 05, 2013 63.83 64.69 62.91 63.05 278,229 -1.00(-1.56%)
Jun 04, 2013 63.47 64.80 63.38 64.05 369,444 +0.39(+0.62%)
Jun 03, 2013 63.40 63.93 62.75 63.65 381,329 +0.43(+0.68%)
May 31, 2013 65.60 65.96 63.13 63.22 446,720 -2.69(-4.08%)
May 30, 2013 66.44 66.60 65.77 65.91 340,300 -0.69(-1.04%)
May 29, 2013 66.72 67.50 65.66 66.60 268,025 -0.51(-0.76%)
May 28, 2013 68.30 68.73 66.76 67.11 404,354 +0.09(+0.13%)
May 24, 2013 66.76 67.21 65.76 67.02 145,591 -0.18(-0.27%)
May 23, 2013 65.60 67.26 65.45 67.20 238,973 +0.14(+0.21%)
May 22, 2013 68.47 68.59 66.65 67.06 421,738 -1.77(-2.56%)
May 21, 2013 69.92 70.06 68.48 68.82 191,116 -1.09(-1.56%)
May 20, 2013 67.15 70.58 67.15 69.92 374,257 +2.93(+4.37%)
May 17, 2013 66.90 67.20 66.29 66.99 241,958 +0.77(+1.16%)
May 16, 2013 67.64 67.64 66.07 66.22 265,806 -1.65(-2.43%)
May 15, 2013 67.40 68.16 67.01 67.87 198,085 +0.51(+0.75%)
May 13, 2013 67.01 67.53 66.63 67.37 173,587 +0.01(+0.01%)
May 10, 2013 67.91 68.02 66.69 67.36 265,375 -1.04(-1.51%)
May 09, 2013 67.46 68.66 67.43 68.39 204,182 +0.58(+0.85%)
May 08, 2013 68.06 68.20 67.33 67.82 170,417 +0.13(+0.20%)
May 07, 2013 67.31 68.10 66.58 67.68 328,116 +0.21(+0.31%)
May 06, 2013 66.65 67.58 65.83 67.47 254,915 +1.02(+1.53%)
May 03, 2013 66.07 66.77 65.49 66.45 476,857 +0.97(+1.48%)
May 02, 2013 66.00 66.57 65.24 65.49 399,769 -0.40(-0.61%)
May 01, 2013 67.30 68.30 65.70 65.89 749,340 -1.89(-2.79%)
Apr 30, 2013 65.97 67.87 65.60 67.78 802,955 +1.30(+1.96%)
Apr 29, 2013 65.60 66.64 64.93 66.47 612,885 +0.72(+1.09%)
Apr 26, 2013 69.19 68.37 64.79 65.75 1,044,472 -2.62(-3.83%)
Apr 25, 2013 73.70 73.70 67.13 68.37 3,021,102 -14.37(-17.37%)
Apr 24, 2013 82.93 84.75 82.23 82.75 606,293 +0.32(+0.39%)
Apr 23, 2013 81.66 82.54 80.90 82.42 244,656 +1.31(+1.61%)
Apr 22, 2013 78.54 81.37 78.23 81.11 273,445 +3.06(+3.92%)
Apr 19, 2013 80.51 80.51 77.56 78.05 292,578 -1.67(-2.10%)
Apr 18, 2013 79.79 80.82 78.44 79.73 252,870 +0.39(+0.49%)
Apr 17, 2013 80.79 80.79 78.71 79.33 503,131 -2.12(-2.60%)
Apr 16, 2013 82.53 82.87 79.45 81.46 643,891 +0.19(+0.24%)
Apr 15, 2013 86.33 86.40 80.92 81.26 602,620 -5.77(-6.63%)
Apr 12, 2013 87.96 88.38 85.22 87.04 299,844 -1.59(-1.79%)
Apr 11, 2013 89.06 89.58 87.45 88.62 352,637 +0.90(+1.02%)
Apr 10, 2013 86.55 88.81 86.31 87.72 337,257 +1.53(+1.77%)
Apr 09, 2013 87.62 87.85 85.85 86.19 261,917 -0.73(-0.84%)
Apr 08, 2013 84.85 86.98 84.66 86.92 304,091 +2.75(+3.27%)
Apr 05, 2013 81.81 84.89 81.23 84.17 308,552 +0.94(+1.13%)
Apr 04, 2013 81.90 83.85 80.99 83.23 321,875 +1.09(+1.33%)
Apr 03, 2013 83.94 84.46 81.54 82.14 491,066 -2.34(-2.77%)
Apr 02, 2013 84.69 84.69 83.18 84.48 507,345 +0.41(+0.49%)
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.