$10.27 -0.59 (%) Carbo Ceramics Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201610.7510.9410.0910.27682,034
9/22/201611.1211.2410.7010.86499,443
9/21/201610.9811.0710.7410.96628,555
9/20/201610.9111.0010.5210.63661,572
9/19/201611.5211.7610.8910.94694,000
9/16/201611.6711.7511.2211.37727,389
9/15/201611.7512.1311.6711.96354,148
9/14/201611.8812.1111.5511.66525,909
9/13/201612.3112.3711.5812.00760,939
9/12/201612.0712.8111.9612.63637,160
9/9/201612.6112.6912.1012.27912,678
9/8/201612.3213.0512.0412.90876,773
9/7/201612.2912.4512.0412.19559,363
9/6/201612.3912.5412.0212.24676,914
9/2/201612.4612.6512.2312.31427,863
9/1/201612.4112.5212.0912.22571,776
8/31/201612.7613.0012.4612.53584,986
8/30/201613.1513.3112.7812.91791,477
8/29/201612.9813.3012.8713.07315,100
8/26/201613.2213.6413.0013.03385,910
8/25/201613.4013.7013.1013.15503,746
8/24/201614.3014.6213.3913.44516,316
8/23/201614.1514.8713.9914.43679,609
8/22/201614.2314.3113.8314.27422,138
8/19/201614.6014.6014.1614.44389,685
8/18/201614.0314.8913.9714.72729,213
8/17/201614.0914.0913.6813.94393,430
8/16/201614.2914.4614.0014.19452,866
8/15/201614.4414.6214.0014.34548,825
8/12/201614.4514.8014.0214.21587,426
8/11/201614.2114.5514.0914.38517,362
8/10/201614.7214.8813.9214.03559,832
8/9/201614.6714.9014.4414.63415,282
8/8/201614.3915.0013.9914.67901,274
8/5/201613.8714.3213.4914.20696,486
8/4/201613.6414.1413.5413.76599,838
8/3/201613.2514.1113.2013.84625,910
8/2/201613.8213.8312.8713.32806,432
8/1/201614.1114.1713.5213.66851,203
7/29/201612.5114.4112.5114.101,429,259
7/28/201611.6813.0011.3312.711,546,075
7/27/201612.0212.4111.6311.92627,287
7/26/201611.8212.0211.4511.94867,677
7/25/201612.5112.6411.7711.94915,056
7/22/201612.6212.7912.4512.67401,904
7/21/201612.8313.2512.4412.62696,588
7/20/201612.7013.0412.4012.81523,952
7/19/201613.4413.6012.8312.87472,685
7/18/201613.5913.5913.0013.39404,155
7/15/201614.2114.3813.6013.78512,078
7/14/201613.8814.4413.8014.06458,596
7/13/201614.9915.3013.4413.67624,875
7/12/201613.7615.0013.6514.91901,280
7/11/201613.3613.7012.9613.28373,477
7/8/201613.1413.5212.9513.34349,516
7/7/201612.7613.8112.7612.91565,786
7/6/201612.8012.9112.4612.59467,695
7/5/201613.8814.0212.4812.99897,660
7/1/201613.1114.3913.0714.33559,370
6/30/201612.8913.2412.7213.10352,244
6/29/201612.7513.2212.6313.02356,569
6/28/201612.6712.7512.2412.54352,632
6/27/201613.5213.8412.1712.32445,971
6/24/201613.0113.9912.9013.83587,509
6/23/201613.6914.0013.5314.00310,231
6/22/201614.1614.2913.4313.44348,268
6/21/201613.6314.0313.3813.99346,096
6/20/201614.1414.2513.5513.84681,385
6/17/201612.9414.1112.9013.791,358,554
6/16/201612.7912.8512.3712.70604,812
6/15/201612.8013.4212.5012.99806,793
6/14/201612.7213.3312.5713.03407,616
6/13/201612.9913.3712.5212.82811,155
6/10/201614.0014.1013.1513.22848,083
6/9/201613.8314.9413.6814.411,156,482
6/8/201614.1914.4813.8414.10761,659
6/7/201613.7714.6013.7714.01881,058
6/6/201612.1314.0012.0713.691,236,749
6/3/201611.6112.1911.6011.94429,712
6/2/201611.8011.8511.2811.58378,396
6/1/201612.0412.2011.4011.99479,196
5/31/201612.2612.9312.1912.33584,790
5/27/201611.9212.3311.7612.20375,244
5/26/201612.4912.8111.9512.09494,934
5/25/201611.6212.4811.5812.41775,138
5/24/201611.3511.5711.0611.47672,039
5/23/201610.9411.9010.9211.33864,521
5/20/201610.9811.3810.6711.32560,713
5/19/201612.0112.0111.2011.22799,802
5/18/201611.8012.3811.4911.70986,481
5/17/201611.3112.4911.3011.93881,831
5/16/201611.1311.4710.7411.20974,303
5/13/201611.4811.4810.6010.63617,426
5/12/201611.7512.0111.2311.31774,011
5/11/201611.8211.8210.9411.59976,368
5/10/201611.9812.2511.6011.85527,564
5/9/201612.5012.5111.5011.85872,390
5/6/201612.8413.4512.7512.84537,695
5/5/201614.3314.3312.8112.99683,631
5/4/201613.5814.4513.5113.79720,269
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center