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, 2016 11.06 11.33 10.81 10.94 868,881 +0.07(+0.64%)
Sep 29, 2016 10.90 11.56 10.83 10.87 894,531 +0.04(+0.37%)
Sep 28, 2016 10.12 10.84 9.860 10.83 629,919 +0.83(+8.30%)
Sep 27, 2016 9.920 10.04 9.480 10.00 789,158 -0.07(-0.70%)
Sep 26, 2016 10.44 10.66 10.05 10.07 647,123 -0.20(-1.95%)
Sep 23, 2016 10.75 10.94 10.09 10.27 682,034 -0.59(-5.43%)
Sep 22, 2016 11.12 11.24 10.70 10.86 499,443 -0.10(-0.91%)
Sep 21, 2016 10.98 11.07 10.73 10.96 628,555 +0.33(+3.10%)
Sep 20, 2016 10.91 11.00 10.52 10.63 661,572 -0.31(-2.83%)
Sep 19, 2016 11.52 11.76 10.89 10.94 694,000 -0.43(-3.78%)
Sep 16, 2016 11.67 11.75 11.22 11.37 727,389 -0.59(-4.93%)
Sep 15, 2016 11.75 12.13 11.67 11.96 354,148 +0.30(+2.57%)
Sep 14, 2016 11.88 12.11 11.55 11.66 525,909 -0.34(-2.83%)
Sep 13, 2016 12.31 12.37 11.58 12.00 760,939 -0.63(-4.99%)
Sep 12, 2016 12.07 12.81 11.96 12.63 637,160 +0.36(+2.93%)
Sep 09, 2016 12.61 12.69 12.10 12.27 912,678 -0.63(-4.88%)
Sep 08, 2016 12.32 13.05 12.04 12.90 876,773 +0.71(+5.82%)
Sep 07, 2016 12.29 12.45 12.04 12.19 559,363 -0.05(-0.41%)
Sep 06, 2016 12.39 12.54 12.02 12.24 676,914 -0.07(-0.57%)
Sep 02, 2016 12.46 12.31 12.31 12.31 427,300 +0.09(+0.74%)
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.