$33.30 0.00 (%) Carbo Ceramics Inc - NYSE

Jan. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center