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 (%)
Feb 28, 2013 88.56 89.28 86.74 86.77 431,291 -0.36(-0.42%)
Feb 27, 2013 84.44 88.81 84.26 87.13 559,940 +2.57(+3.04%)
Feb 26, 2013 82.75 85.81 81.61 84.56 463,958 +2.26(+2.74%)
Feb 25, 2013 83.77 84.32 82.07 82.31 374,639 -1.18(-1.42%)
Feb 22, 2013 83.13 83.88 81.53 83.49 321,503 +0.97(+1.17%)
Feb 21, 2013 83.56 84.22 81.69 82.53 343,811 -1.77(-2.10%)
Feb 20, 2013 86.13 86.19 84.08 84.29 438,805 -1.71(-1.99%)
Feb 19, 2013 86.06 87.58 85.60 86.00 248,463 -0.01(-0.01%)
Feb 15, 2013 87.38 87.47 85.87 86.01 310,216 -1.56(-1.78%)
Feb 14, 2013 82.12 88.22 82.02 87.57 702,632 +4.93(+5.97%)
Feb 13, 2013 81.19 83.29 81.19 82.64 262,353 +1.30(+1.60%)
Feb 12, 2013 81.46 82.41 81.08 81.34 223,824 +0.33(+0.41%)
Feb 11, 2013 82.58 82.58 80.32 81.01 288,514 -1.53(-1.85%)
Feb 08, 2013 80.34 83.05 80.23 82.53 270,992 +2.31(+2.88%)
Feb 07, 2013 82.43 83.22 79.00 80.22 709,363 -2.37(-2.87%)
Feb 06, 2013 81.66 82.94 81.52 82.59 317,289 -0.59(-0.71%)
Feb 04, 2013 83.31 84.69 81.72 83.18 665,167 -0.14(-0.17%)
Feb 01, 2013 77.46 87.73 77.46 83.33 2,156,316 +6.78(+8.85%)
Jan 31, 2013 74.12 77.78 70.02 76.55 1,157,822 +4.85(+6.77%)
Jan 30, 2013 73.21 73.59 71.45 71.70 579,863 -1.48(-2.02%)
Jan 29, 2013 74.58 75.06 73.11 73.18 342,449 -1.19(-1.60%)
Jan 28, 2013 77.54 77.60 73.28 74.37 432,641 -3.03(-3.91%)
Jan 25, 2013 77.01 77.61 76.66 77.40 130,172 +1.04(+1.36%)
Jan 24, 2013 76.70 77.40 75.95 76.36 137,271 -0.34(-0.45%)
Jan 23, 2013 77.13 77.39 76.16 76.70 165,645 -0.44(-0.57%)
Jan 22, 2013 76.74 77.57 75.94 77.14 216,604 +0.40(+0.52%)
Jan 18, 2013 76.96 77.61 76.49 76.74 182,664 +0.17(+0.22%)
Jan 17, 2013 76.34 76.83 75.28 76.57 235,025 +0.77(+1.02%)
Jan 16, 2013 77.25 77.73 75.23 75.80 264,376 -1.43(-1.85%)
Jan 15, 2013 75.14 77.23 75.84 77.23 612,790 +1.39(+1.83%)
Jan 14, 2013 75.24 76.18 75.10 75.84 225,202 +0.73(+0.98%)
Jan 11, 2013 76.36 76.36 74.48 75.10 293,268 -1.34(-1.76%)
Jan 10, 2013 77.82 78.03 75.35 76.45 229,841 -0.95(-1.23%)
Jan 09, 2013 78.29 78.71 76.85 77.40 193,986 -0.90(-1.14%)
Jan 08, 2013 78.87 79.47 77.77 78.29 145,570 -0.70(-0.89%)
Jan 07, 2013 77.66 79.14 77.54 79.00 148,913 +0.90(+1.15%)
Jan 04, 2013 77.27 78.45 77.12 78.10 119,464 +1.12(+1.46%)
Jan 03, 2013 75.81 77.86 75.09 76.98 164,198 +0.99(+1.30%)
Jan 02, 2013 75.84 76.01 74.09 75.99 219,552 +1.43(+1.92%)
Dec 31, 2012 72.33 74.93 72.05 74.56 164,515 +1.93(+2.66%)
Dec 28, 2012 72.76 73.32 72.50 72.63 157,260 -0.67(-0.91%)
Dec 27, 2012 74.27 74.47 72.38 73.29 195,520 -0.89(-1.19%)
Dec 26, 2012 74.68 76.15 74.07 74.18 135,076 +0.15(+0.21%)
Dec 24, 2012 75.55 76.16 73.09 74.03 157,146 -2.07(-2.72%)
Dec 21, 2012 76.89 78.47 75.88 76.09 453,741 -1.68(-2.15%)
Dec 20, 2012 77.87 78.51 77.15 77.77 172,702 +0.01(+0.01%)
Dec 19, 2012 77.88 78.65 77.51 77.76 263,301 +0.15(+0.20%)
Dec 18, 2012 77.03 78.30 75.31 77.61 332,560 +0.77(+1.00%)
Dec 17, 2012 76.21 76.99 75.65 76.84 178,933 +0.82(+1.08%)
Dec 14, 2012 75.64 76.60 74.97 76.02 209,012 -0.34(-0.45%)
Dec 13, 2012 76.07 76.89 75.18 76.36 206,618 +0.16(+0.21%)
Dec 12, 2012 76.46 76.79 76.01 76.20 182,147 -0.09(-0.11%)
Dec 11, 2012 76.20 76.60 75.67 76.28 130,050 +0.55(+0.73%)
Dec 10, 2012 75.20 76.17 74.77 75.73 351,705 +0.64(+0.85%)
Dec 07, 2012 75.24 75.59 74.75 75.09 108,500 +0.06(+0.08%)
Dec 06, 2012 74.82 75.29 74.48 75.04 107,050 +0.10(+0.13%)
Dec 05, 2012 74.65 75.91 74.19 74.94 143,827 +0.37(+0.50%)
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.