$53.80 -0.91 (%) Carbo Ceramics Inc - NYSE

Oct. 21, 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
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
7/30/2014142.96143.92138.96140.54535,598
7/29/2014143.17144.39141.01141.17293,814
7/28/2014144.07145.17141.80143.22205,487
7/25/2014145.01145.76143.64144.40276,846
7/24/2014147.63148.52145.97146.17248,117
7/23/2014147.63149.93145.75147.04338,677
7/22/2014146.70148.53146.42147.76202,460
7/21/2014144.02146.43143.82145.69158,784
7/18/2014143.29145.38142.38144.74250,609
7/17/2014147.25148.49142.66143.19229,515
7/16/2014146.27148.27145.58147.39379,654
7/15/2014141.58146.95139.51146.09526,088
7/14/2014143.39144.09141.95142.49216,656
7/11/2014144.25144.80141.47141.95235,052
7/10/2014144.20145.90143.01144.61227,365
7/9/2014150.00150.00145.58146.85439,248
7/8/2014147.31148.18146.17147.11251,576
7/7/2014148.79148.79146.78147.45230,360
7/3/2014148.65151.03147.16149.81124,396
7/2/2014150.35151.34148.43148.61279,796
7/1/2014154.95156.00150.00150.22410,838
6/30/2014150.31154.19148.67154.12502,425
6/27/2014144.39150.43144.15149.94733,673
6/26/2014144.75145.57142.36145.26161,805
6/25/2014141.55144.88139.75144.71290,257
6/24/2014146.62147.10141.22141.31342,836
6/23/2014142.14147.37141.53147.25458,244
6/20/2014140.33142.30139.86141.86334,607
6/19/2014138.82140.00138.18139.72147,304
6/18/2014139.36140.21136.95138.74317,597
6/17/2014139.36140.54138.33139.19290,169
6/16/2014141.96142.65139.38139.94259,868
6/13/2014142.19143.00141.02142.00248,086
6/12/2014140.35142.87140.25142.21335,650
6/11/2014137.51140.15136.67140.08312,843
6/10/2014139.50140.38138.01138.54138,995
6/9/2014138.64140.33137.93140.06151,466
6/6/2014137.45138.89137.11138.73152,280
6/5/2014135.82137.20135.13136.75255,072
6/4/2014135.53136.24134.61135.49204,071
6/3/2014136.45136.45134.96136.06210,204
6/2/2014137.73137.73135.24136.52287,031
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center