$42.34 +4.17 (%) Carbo Ceramics Inc - NYSE

Dec. 19, 2014 | 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
12/19/201438.3542.5338.0542.341,647,957
12/18/201440.1340.4537.1038.171,378,222
12/17/201437.8841.6137.0539.221,940,967
12/16/201434.5038.5234.2237.431,764,652
12/15/201434.8236.4834.4834.981,287,003
12/12/201435.3936.3834.3534.601,094,558
12/11/201435.3136.7735.1336.161,372,717
12/10/201435.1135.6134.3535.281,153,983
12/9/201433.6236.5333.5736.271,050,201
12/8/201436.6736.8133.3534.101,425,964
12/5/201436.9338.1336.1537.47928,967
12/4/201436.9138.2036.4436.871,055,516
12/3/201436.5538.9436.3037.391,105,058
12/2/201437.1038.9436.1936.241,478,970
12/1/201437.9338.4535.6637.001,861,502
11/28/201443.2143.2138.0138.041,090,192
11/26/201447.6747.6745.1045.76981,318
11/25/201450.8751.2948.0448.14815,371
11/24/201450.0451.4048.9750.82650,466
11/21/201449.2051.6648.5250.28935,225
11/20/201446.0648.4446.0048.38642,687
11/19/201446.9947.3345.3546.35779,878
11/18/201447.8749.4346.8546.89720,314
11/17/201448.5449.2847.1948.03747,121
11/14/201448.3749.6547.2449.04662,748
11/13/201449.8250.0046.8048.081,118,552
11/12/201449.9751.7449.7050.52837,293
11/11/201449.8650.9348.3050.41914,363
11/10/201451.5453.0249.8550.45836,969
11/7/201447.9951.3347.7851.20855,946
11/6/201449.1049.6747.2048.14930,035
11/5/201449.0151.1048.1049.70863,065
11/4/201450.1050.4247.3148.671,058,522
11/3/201451.3754.3650.4350.611,013,861
10/31/201452.9053.9049.6451.671,067,134
10/30/201452.0757.7947.0152.472,645,722
10/29/201452.8253.7551.2052.25972,429
10/28/201449.9552.5349.3552.39780,480
10/27/201451.7751.7748.1649.701,380,904
10/24/201452.3053.3451.4952.61850,262
10/23/201452.1154.6551.9852.771,092,123
10/22/201454.1156.1151.4151.481,237,113
10/21/201454.9355.3152.4353.801,027,736
10/20/201452.4855.3452.2754.71936,641
10/17/201456.5957.6751.9652.551,220,252
10/16/201451.2857.1951.0055.991,631,858
10/15/201449.7153.4848.4852.981,822,888
10/14/201450.1752.5848.5650.321,276,714
10/13/201452.1753.5049.5549.791,569,772
10/10/201453.9054.8152.0752.241,287,161
10/9/201455.2955.3552.4754.161,567,730
10/8/201455.3955.9054.0355.781,451,826
10/7/201455.1756.6054.6955.701,294,334
10/6/201455.9256.4955.0355.761,441,005
10/3/201457.5857.6254.5955.751,309,798
10/2/201457.1159.0254.8457.161,611,964
10/1/201459.1660.8656.9857.111,650,687
9/30/201461.8862.8659.1459.232,015,266
9/29/201463.1763.5162.1462.94796,552
9/26/201465.4366.0063.4463.891,054,523
9/25/201466.0266.6965.2065.361,297,509
9/24/201466.8767.2965.3466.021,492,580
9/23/201469.6769.8564.7066.743,422,002
9/22/201475.0075.0067.8170.915,669,329
9/19/201486.0189.0184.0084.522,621,010
9/18/201497.0497.0493.3593.89999,019
9/17/2014101.61101.7196.9297.13919,171
9/16/2014101.20103.27100.99102.11388,503
9/15/2014102.46102.47101.05101.53590,365
9/12/2014103.88104.31102.23102.58401,788
9/11/2014102.75104.19101.84104.00282,241
9/10/2014102.00104.57100.76104.04449,929
9/9/2014101.96102.90100.62102.08515,191
9/8/2014101.56101.82101.00101.58582,050
9/5/2014101.12102.68101.05102.34314,238
9/4/2014102.88102.88100.78101.41663,767
9/3/2014105.93105.93100.96102.811,579,106
9/2/2014107.52108.32104.85105.09592,365
8/29/2014108.78109.85106.76107.59471,956
8/28/2014104.80110.19103.90108.59850,911
8/27/2014104.89106.43104.00105.06409,942
8/26/2014104.55105.40103.77104.51315,988
8/25/2014105.30105.38103.16104.17427,456
8/22/2014104.33104.84102.60104.38506,660
8/21/2014106.48106.79103.46104.23760,606
8/20/2014107.42107.42104.60105.48578,556
8/19/2014107.50109.48107.12107.41469,232
8/18/2014105.63108.69105.24107.26496,138
8/15/2014106.42106.57104.05105.15427,627
8/14/2014108.71110.32105.01105.47431,875
8/13/2014109.29110.73107.44108.35453,931
8/12/2014106.99109.50106.25109.29720,461
8/11/2014108.27109.16106.16107.21658,581
8/8/2014102.44107.95101.39107.07898,664
8/7/2014105.18105.23100.52101.851,054,188
8/6/2014106.32108.71104.00104.571,009,722
8/5/2014120.42120.42100.28105.943,336,978
8/4/2014123.00123.07119.82121.95629,657
8/1/2014124.69124.69119.71123.25902,621
7/31/2014133.61134.33124.40124.541,598,620
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center