CARBO CERAMICS $71.00

down -1.76


19/6/2013 04:19 PM  |  NYSE : CRR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

CRR historical data

Date Open High Low Close Volume
6/19/2013 72.66 73.79 70.56 71.00 3573
6/18/2013 70.87 72.87 70.48 72.76 3893
6/17/2013 68.65 71.06 68.49 70.62 3185
6/14/2013 67.83 69.38 67.65 67.98 3993
6/13/2013 65.76 67.78 65.57 67.69 3436
6/12/2013 67.15 67.78 65.70 65.89 1780
6/11/2013 66.23 67.64 65.88 66.75 1389
6/10/2013 67.80 68.35 67.00 67.31 1896
6/7/2013 69.45 69.45 67.60 67.84 1940
6/6/2013 65.57 69.34 65.00 69.27 3946
6/5/2013 66.53 67.43 65.58 65.72 2670
6/4/2013 66.16 67.55 66.06 66.76 3544
6/3/2013 66.09 66.64 65.41 66.35 3659
5/31/2013 68.38 68.75 65.81 65.90 4286
5/30/2013 69.25 69.42 68.56 68.70 3265
5/29/2013 69.55 70.36 68.44 69.42 2572
5/28/2013 71.19 71.64 69.59 69.95 3880
5/24/2013 69.59 70.06 68.55 69.86 1397
5/23/2013 68.38 70.11 68.22 70.05 2291
5/22/2013 71.37 71.50 69.47 69.90 4044
5/21/2013 72.88 73.03 71.38 71.74 1834
5/20/2013 69.99 73.57 69.99 72.88 3591
5/17/2013 69.73 70.05 69.10 69.83 2322
5/16/2013 70.50 70.50 68.87 69.03 2550
5/15/2013 70.25 71.05 69.85 70.75 1901
5/14/2013 70.04 70.64 69.84 70.58 2333
5/13/2013 69.85 70.39 69.45 70.22 1666
5/10/2013 70.79 70.90 69.51 70.21 2544
5/9/2013 70.32 71.57 70.29 71.29 1959
5/8/2013 70.94 71.09 70.18 70.69 1635
5/7/2013 70.16 70.98 69.40 70.55 3148
5/6/2013 69.47 70.44 68.62 70.33 2446
5/3/2013 68.87 69.90 68.47 69.27 4575
5/2/2013 68.80 69.39 68.00 68.26 3831
5/1/2013 70.15 71.20 68.48 68.68 7189
4/30/2013 68.76 70.74 68.38 70.65 7704
4/29/2013 68.38 69.46 67.68 69.29 5880
4/26/2013 72.40 72.41 67.80 68.81 9981
4/25/2013 77.12 77.12 70.25 71.55 28869
4/24/2013 86.78 88.69 86.05 86.59 5794
4/23/2013 85.45 86.38 84.66 86.25 2338
4/22/2013 82.19 85.15 81.86 84.88 2614
4/19/2013 84.25 84.25 81.16 81.68 2796
4/18/2013 83.50 84.58 82.09 83.43 2417
4/17/2013 84.54 84.54 82.36 83.02 4808
4/16/2013 86.37 86.72 83.14 85.24 6153
4/15/2013 90.34 90.41 84.68 85.04 5759
4/12/2013 92.05 92.49 89.18 91.08 2866
4/11/2013 93.20 93.74 91.51 92.74 3370
4/10/2013 90.57 92.94 90.32 91.80 3223
4/9/2013 91.70 91.93 89.84 90.20 2503
4/8/2013 88.79 91.02 88.59 90.96 2906
4/5/2013 85.61 88.83 85.00 88.08 2949
4/4/2013 85.71 87.75 84.75 87.10 3076
4/3/2013 87.84 88.38 85.33 85.96 4693
4/2/2013 88.62 88.62 87.05 88.41 4849
4/1/2013 91.00 91.00 87.28 87.98 4057
3/28/2013 93.61 93.85 90.92 91.07 3402
3/27/2013 92.95 94.50 92.69 94.06 2092
3/26/2013 91.96 93.48 91.18 93.14 2349
3/25/2013 92.92 93.53 90.44 91.70 3608
3/22/2013 93.65 94.72 92.52 93.39 2479
3/21/2013 94.55 96.81 93.00 93.64 3007
3/20/2013 95.48 95.48 93.98 94.70 5268
3/19/2013 96.11 96.54 94.10 95.07 3225
3/18/2013 95.98 96.87 94.75 96.11 3378
3/15/2013 94.76 97.86 94.27 97.53 6165
3/14/2013 91.81 96.45 91.16 94.46 6622
3/13/2013 89.90 91.98 89.55 91.55 3045
3/12/2013 90.09 90.71 88.62 89.70 1975
3/11/2013 90.00 90.59 89.31 90.16 1791
3/8/2013 91.93 91.94 89.00 90.00 3163
3/7/2013 89.49 91.58 88.80 90.97 2503
3/6/2013 91.09 91.31 88.56 89.53 3334
3/5/2013 91.61 92.15 89.76 90.22 3100
3/4/2013 90.10 91.40 89.75 90.84 4433
3/1/2013 90.81 91.06 88.98 90.20 5838
2/28/2013 91.44 93.43 90.77 90.80 4122
2/27/2013 88.36 92.94 88.17 91.18 5351
2/26/2013 86.59 89.80 85.40 88.49 4431
2/25/2013 87.66 88.24 85.88 86.13 3581
2/22/2013 86.99 87.78 85.32 87.37 3073
2/21/2013 87.44 88.13 85.49 86.36 3286
2/20/2013 90.13 90.20 87.99 88.21 4194
2/19/2013 90.06 91.65 89.58 90.00 2375
2/15/2013 91.44 91.53 89.86 90.01 2965
2/14/2013 85.94 92.32 85.83 91.64 6715
2/13/2013 84.96 87.16 84.96 86.48 2508
2/12/2013 85.24 86.24 84.85 85.12 2139
2/11/2013 86.42 86.42 84.05 84.77 2758
2/8/2013 84.07 86.91 83.96 86.37 2590
2/7/2013 86.26 87.09 82.67 83.95 6779
2/6/2013 85.45 86.79 85.31 86.43 3032
2/5/2013 88.00 88.59 86.58 87.35 2854
2/4/2013 87.18 88.62 85.52 87.05 6357
2/1/2013 81.06 91.81 81.06 87.20 20606
1/31/2013 77.56 81.39 73.27 80.11 11065
1/30/2013 76.61 77.01 74.77 75.03 5542
1/29/2013 78.32 78.82 76.78 76.85 3261
1/28/2013 81.43 81.49 76.96 78.10 4120
Marketplace
Trading Center