$13.79 +0.29 (%) Carbo Ceramics Inc - New York Stock Exchange, Inc.

May. 4, 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
5/4/201613.5814.4513.5113.79720,269
5/3/201613.2313.6513.1013.50674,298
5/2/201614.7414.8913.2213.80656,954
4/29/201614.3515.2014.1114.851,138,056
4/28/201615.0115.2112.5313.862,688,470
4/27/201616.3516.5015.6415.95643,132
4/26/201616.0616.3415.7116.16314,098
4/25/201616.3216.6015.7015.87349,858
4/22/201615.9116.6015.6516.45578,182
4/21/201616.8516.8514.5715.741,075,365
4/20/201616.1016.9416.0716.70462,258
4/19/201616.1717.0716.1016.25914,197
4/18/201614.8916.2414.6616.00424,236
4/15/201615.4915.9915.0815.73392,389
4/14/201615.8515.8915.1515.76554,804
4/13/201614.9716.0914.7715.73581,729
4/12/201614.2415.3213.9915.15570,560
4/11/201614.6014.6614.0714.08321,863
4/8/201614.1914.8114.0914.30457,377
4/7/201613.9214.5613.5613.78473,537
4/6/201614.0114.5313.6014.19436,902
4/5/201613.9314.1913.6013.74428,633
4/4/201613.8214.2213.6013.97562,709
4/1/201614.0014.2413.3513.95715,107
3/31/201615.0615.3314.1914.20717,930
3/30/201615.3515.8914.5315.06587,381
3/29/201614.1815.2514.0515.05486,310
3/28/201615.0215.1214.1114.51782,319
3/24/201614.6015.2614.5415.11480,740
3/23/201615.6515.9314.9815.06569,446
3/22/201616.6116.7015.8115.85700,658
3/21/201616.2316.8115.7816.65849,117
3/18/201618.9718.9715.5016.533,523,961
3/17/201619.0319.2618.1118.87547,021
3/16/201618.7319.0918.0118.38614,534
3/15/201619.9020.1517.9218.24819,031
3/14/201620.9321.3719.9020.28701,961
3/11/201620.0222.2619.8121.39900,940
3/10/201619.5719.7018.9119.64371,121
3/9/201620.8020.9519.1219.83489,881
3/8/201623.3623.7820.2020.24695,915
3/7/201621.0724.2021.0723.68944,918
3/4/201620.7222.3720.0120.91823,644
3/3/201619.6920.4819.6919.97942,741
3/2/201619.4520.1718.7119.99601,365
3/1/201620.5620.5719.0719.67597,560
2/29/201618.4620.3318.2919.991,151,733
2/26/201618.2919.2317.8918.28473,837
2/25/201617.9418.3916.8217.77404,657
2/24/201616.8217.9616.4217.80448,126
2/23/201618.8019.2817.1217.25395,907
2/22/201618.7819.6218.3918.84386,147
2/19/201617.9418.3317.3018.15332,884
2/18/201618.4718.7117.6118.09443,493
2/17/201615.8018.3415.5118.121,027,630
2/16/201615.6615.9914.6715.21645,977
2/12/201614.8715.6314.4115.30534,266
2/11/201614.7115.0514.0714.56456,307
2/10/201615.1715.8914.6815.15302,667
2/9/201616.9216.9514.9315.26541,795
2/8/201616.6917.4316.2517.33591,793
2/5/201616.5717.3416.5016.98660,739
2/4/201616.5217.7616.3516.99748,481
2/3/201615.4316.2214.0216.07639,649
2/2/201614.9015.4914.3814.84656,270
2/1/201615.7516.0915.1415.46831,986
1/29/201616.8317.5415.6116.551,111,671
1/28/201617.5719.1716.7317.241,028,262
1/27/201616.3317.7216.0716.42808,524
1/26/201616.6616.6616.0016.58684,139
1/25/201615.8516.9715.7715.98499,303
1/22/201616.9717.3615.9416.48862,824
1/21/201615.3816.3914.9015.831,176,056
1/20/201616.4616.4813.2115.222,582,562
1/19/201618.2718.6616.6917.27696,390
1/15/201618.4518.8417.2418.511,745,066
1/14/201616.1619.6415.7119.491,692,201
1/13/201616.1116.4215.5215.79649,761
1/12/201616.0316.1215.1915.881,326,898
1/11/201616.2116.2115.3415.75495,810
1/8/201616.3216.3215.5016.07645,687
1/7/201615.2416.2915.1116.02635,364
1/6/201616.6216.6815.6515.87423,230
1/5/201618.1218.2516.8617.42439,868
1/4/201617.1917.9816.4617.84589,975
12/31/201517.2217.8317.1117.20668,210
12/30/201517.0918.0417.0917.31372,900
12/29/201518.0918.2216.9217.64397,464
12/28/201518.0118.1817.4017.47577,207
12/24/201518.8119.2218.1118.41330,978
12/23/201517.4318.9517.2118.83826,994
12/22/201516.0817.3115.9617.03533,339
12/21/201515.5416.1614.7716.07706,728
12/18/201515.4015.8715.3815.491,021,014
12/17/201516.1316.4715.3415.40710,172
12/16/201516.7317.1416.1516.30375,012
12/15/201516.3017.1215.9816.73581,514
12/14/201516.0616.6615.7216.10657,343
12/11/201516.8517.2716.2116.32414,955
12/10/201516.8017.5616.7617.16452,011
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center