$8.18 +0.04 (%) Carbo Ceramics Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRR historical data

Date Open High Low Close Volume
12/2/20168.148.337.928.18525,933
12/1/20168.808.808.088.14993,088
11/30/20167.488.557.468.231,881,432
11/29/20166.906.906.646.78777,506
11/28/20167.417.447.007.07593,728
11/25/20167.537.567.337.36341,527
11/23/20167.427.647.207.60534,781
11/22/20167.587.637.287.45583,264
11/21/20167.377.697.367.49443,138
11/18/20167.137.226.997.12343,782
11/17/20167.557.587.047.07492,113
11/16/20167.247.437.127.35455,389
11/15/20167.247.587.117.29704,187
11/14/20167.047.186.907.14530,365
11/11/20166.987.146.837.03623,458
11/10/20166.907.226.907.051,229,125
11/9/20166.206.966.206.861,212,756
11/8/20166.236.286.056.24515,245
11/7/20166.386.506.126.19622,074
11/4/20166.446.486.196.25882,984
11/3/20166.416.706.236.42900,881
11/2/20165.976.505.906.411,203,093
11/1/20166.376.535.856.081,678,737
10/31/20166.136.215.666.102,431,095
10/28/20166.986.986.036.203,157,718
10/27/20169.499.897.147.175,479,229
10/26/20169.559.859.459.78871,628
10/25/20169.9110.259.599.65782,527
10/24/201610.6710.769.9010.09819,167
10/21/201610.7711.0010.6810.78317,946
10/20/201610.8711.0010.6410.88450,761
10/19/201610.7011.1710.6111.06623,284
10/18/201610.8210.9510.3810.56656,829
10/17/201610.6710.8410.4810.54385,333
10/14/201611.0611.1010.5410.71336,929
10/13/201610.9411.1110.8010.94360,595
10/12/201611.0711.1810.8011.06442,052
10/11/201611.3111.3610.9011.08374,505
10/10/201611.7111.8511.3111.38529,540
10/7/201611.5011.7011.3311.38837,328
10/6/201611.6911.9511.4611.53906,206
10/5/201612.0612.1611.6011.62562,687
10/4/201611.9312.0811.5211.64632,051
10/3/201611.0012.0910.7711.871,661,733
9/30/201611.0611.3310.8110.94868,881
9/29/201610.9011.5710.8310.87898,959
9/28/201610.1210.849.8610.83630,059
9/27/20169.9210.049.4810.00789,158
9/26/201610.4410.6710.0510.07647,123
9/23/201610.7510.9410.0910.27682,034
9/22/201611.1211.2410.7010.86499,443
9/21/201610.9811.0710.7410.96628,555
9/20/201610.9111.0010.5210.63661,572
9/19/201611.5211.7610.8910.94694,000
9/16/201611.6711.7511.2211.37727,389
9/15/201611.7512.1311.6711.96354,148
9/14/201611.8812.1111.5511.66525,909
9/13/201612.3112.3711.5812.00760,939
9/12/201612.0712.8111.9612.63637,160
9/9/201612.6112.6912.1012.27912,678
9/8/201612.3213.0512.0412.90876,773
9/7/201612.2912.4512.0412.19559,363
9/6/201612.3912.5412.0212.24676,914
9/2/201612.4612.6512.2312.31427,863
9/1/201612.4112.5212.0912.22571,776
8/31/201612.7613.0012.4612.53584,986
8/30/201613.1513.3112.7812.91791,477
8/29/201612.9813.3012.8713.07315,100
8/26/201613.2213.6413.0013.03385,910
8/25/201613.4013.7013.1013.15503,746
8/24/201614.3014.6213.3913.44516,316
8/23/201614.1514.8713.9914.43679,609
8/22/201614.2314.3113.8314.27422,138
8/19/201614.6014.6014.1614.44389,685
8/18/201614.0314.8913.9714.72729,213
8/17/201614.0914.0913.6813.94393,430
8/16/201614.2914.4614.0014.19452,866
8/15/201614.4414.6214.0014.34548,825
8/12/201614.4514.8014.0214.21587,426
8/11/201614.2114.5514.0914.38517,362
8/10/201614.7214.8813.9214.03559,832
8/9/201614.6714.9014.4414.63415,282
8/8/201614.3915.0013.9914.67901,274
8/5/201613.8714.3213.4914.20696,486
8/4/201613.6414.1413.5413.76599,838
8/3/201613.2514.1113.2013.84625,910
8/2/201613.8213.8312.8713.32806,432
8/1/201614.1114.1713.5213.66851,203
7/29/201612.5114.4112.5114.101,429,259
7/28/201611.6813.0011.3312.711,546,075
7/27/201612.0212.4111.6311.92627,287
7/26/201611.8212.0211.4511.94867,677
7/25/201612.5112.6411.7711.94915,056
7/22/201612.6212.7912.4512.67401,904
7/21/201612.8313.2512.4412.62696,588
7/20/201612.7013.0412.4012.81523,952
7/19/201613.4413.6012.8312.87472,685
7/18/201613.5913.5913.0013.39404,155
7/15/201614.2114.3813.6013.78512,078
7/14/201613.8814.4413.8014.06458,596
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center