$30.25 +0.25 (%) Carbo Ceramics Inc - NYSE

Mar. 30, 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
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
2/9/201536.3439.3036.0639.304,154,475
2/6/201535.3936.4934.7636.191,451,011
2/5/201534.9035.9134.1734.831,309,001
2/4/201534.7536.1933.5134.101,258,333
2/3/201533.1036.6232.9235.221,430,730
2/2/201532.5333.3331.1732.711,469,714
1/30/201533.0933.7230.8132.781,227,606
1/29/201534.0034.4027.9733.302,458,180
1/28/201535.7035.7032.1132.191,500,273
1/27/201534.3835.9134.1135.80760,445
1/26/201533.5734.4132.8634.381,185,586
1/23/201533.9935.5533.1233.49860,581
1/22/201536.0736.5033.3333.93972,893
1/21/201533.3635.9533.0235.691,062,049
1/20/201533.6733.9232.5233.04812,702
1/16/201532.2634.4532.2633.76893,307
1/15/201533.8534.0731.9332.041,013,572
1/14/201534.5935.4931.6433.331,083,171
1/13/201535.0836.7634.3534.88949,422
1/12/201535.0035.2934.0334.86944,430
1/9/201536.1736.1734.1235.361,281,428
1/8/201536.0837.0635.3736.101,277,180
1/7/201536.9937.3035.3735.90648,961
1/6/201539.4039.9236.5036.55829,695
1/5/201538.7639.6838.1039.55899,847
1/2/201539.6340.8738.5639.72529,930
12/31/201440.1040.9537.7540.05999,327
12/30/201440.0441.2439.6440.43668,373
12/29/201439.7240.5139.4440.16989,158
12/26/201440.3141.4839.0339.62596,787
12/24/201440.5440.6638.9740.16565,178
12/23/201442.8643.4340.3940.97855,484
12/22/201442.0243.1640.8142.511,198,058
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center