$38.79 -0.26 (%) Carbo Ceramics Inc - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRR historical data

Date Open High Low Close Volume
7/2/201539.3840.1938.5238.79269,496
7/1/201541.5841.8738.6839.05710,078
6/30/201542.7343.0541.2641.63474,237
6/29/201542.4843.2642.0242.32254,305
6/26/201544.1944.1942.6143.13831,358
6/25/201545.0345.6144.0644.18314,781
6/24/201545.4946.1744.4544.63282,276
6/23/201544.2046.5543.3345.65539,590
6/22/201543.3945.1442.6044.19603,760
6/19/201544.4444.4842.9643.14668,798
6/18/201545.0345.0343.2244.30442,558
6/17/201546.1046.5044.2645.01377,793
6/16/201545.9945.9944.0645.10368,564
6/15/201544.8945.6843.9845.49449,712
6/12/201545.0246.1344.2045.52397,060
6/11/201545.8946.4644.9945.30448,172
6/10/201546.5247.0445.0746.00509,533
6/9/201545.4146.3245.0145.77372,604
6/8/201544.6745.6243.7844.91449,322
6/5/201544.6246.0044.2144.93359,447
6/4/201543.9445.5143.1044.86690,131
6/3/201543.7444.5743.1344.11536,291
6/2/201543.0444.1942.7643.69505,284
6/1/201542.6843.5841.8542.67646,603
5/29/201542.1143.3841.8042.65610,763
5/28/201538.9142.4938.6042.19933,998
5/27/201538.4239.3037.8239.23408,498
5/26/201539.3439.6838.4038.65302,657
5/22/201540.2541.0939.2039.68252,318
5/21/201540.1141.2739.7040.74471,322
5/20/201539.9340.4538.4439.66373,754
5/19/201541.6142.1838.6339.561,013,862
5/18/201543.4843.6641.7142.20937,803
5/15/201543.6244.8042.7343.75759,141
5/14/201543.8844.5041.7643.98997,171
5/13/201544.0644.3542.4943.661,033,951
5/12/201543.4143.5941.5843.54545,857
5/11/201543.6144.2541.8443.09552,789
5/8/201543.5043.9741.5043.77464,974
5/7/201543.8944.3940.8243.01542,518
5/6/201543.8344.6043.0044.39908,805
5/5/201542.0544.3742.0543.34994,853
5/4/201543.8944.2040.9741.51595,777
5/1/201544.0044.8539.9543.991,398,995
4/30/201534.6844.8534.6844.232,384,886
4/29/201533.8038.1333.5937.531,095,900
4/28/201533.7634.4333.1634.34355,224
4/27/201531.6935.5031.2533.971,111,499
4/24/201532.5533.1930.9031.60601,769
4/23/201533.8134.0632.7532.86479,529
4/22/201533.6934.4032.9133.68547,395
4/21/201536.5836.8433.0133.80856,268
4/20/201539.2139.2136.3536.56780,674
4/17/201540.0040.0637.9138.98866,791
4/16/201539.2041.4038.2140.311,070,457
4/15/201534.8340.4334.4939.461,643,105
4/14/201532.4534.7432.3534.63720,488
4/13/201532.0332.7231.5132.28400,987
4/10/201531.1932.1030.8931.94517,387
4/9/201530.2431.4430.2431.19431,721
4/8/201530.7031.0629.5030.041,155,176
4/7/201531.2131.7430.2830.45758,226
4/6/201530.4232.3530.0931.62704,607
4/2/201530.4130.9329.5030.12731,357
4/1/201530.6231.2230.1630.72705,559
3/31/201529.7431.4029.6330.51856,918
3/30/201530.0830.8229.3530.25678,947
3/27/201530.3130.5529.4030.00654,744
3/26/201530.8132.6030.3030.591,085,332
3/25/201531.4531.5830.5030.60643,049
3/24/201532.2732.5230.5531.11683,185
3/23/201531.9233.2331.9032.21736,980
3/20/201532.1132.5131.5232.05678,250
3/19/201531.8832.1131.2031.53617,140
3/18/201530.9932.9030.1632.551,553,100
3/17/201532.2933.0931.8632.00861,770
3/16/201534.2634.2632.2832.611,285,757
3/13/201534.3635.2033.7734.73868,131
3/12/201535.0535.2334.1834.77789,728
3/11/201534.8535.4933.2934.83560,088
3/10/201535.5436.2334.3234.37827,166
3/9/201536.0237.1435.2336.45612,802
3/6/201537.1237.5035.7835.80518,199
3/5/201536.8037.5836.0037.51484,353
3/4/201536.8937.1235.3036.91410,019
3/3/201536.1437.2535.8436.39389,061
3/2/201536.4736.4734.7036.19798,709
2/27/201535.7937.4035.7836.44735,074
2/26/201536.7437.2435.2535.651,419,750
2/25/201537.4537.6035.7036.95663,147
2/24/201537.5837.8836.5537.40603,697
2/23/201536.6037.7635.7737.09774,478
2/20/201539.9340.4036.9136.951,012,542
2/19/201538.9540.4038.1839.63933,591
2/18/201541.0641.4939.9740.10750,051
2/17/201539.9841.8938.6141.61722,284
2/13/201538.5540.3938.2740.35916,020
2/12/201538.5139.3437.5237.621,113,252
2/11/201537.7338.5536.2738.26951,964
2/10/201539.1339.3536.9237.901,344,644
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!