$42.65 +0.46 (%) Carbo Ceramics Inc - NYSE

May. 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
5/29/201542.1143.3841.8042.65610,763
5/28/201538.9142.4938.6042.19933,998
5/27/201538.4239.3037.8239.23408,498
5/26/201539.3439.6838.4038.65302,657
5/22/201540.2541.0939.2039.68252,318
5/21/201540.1141.2739.7040.74471,322
5/20/201539.9340.4538.4439.66373,754
5/19/201541.6142.1838.6339.561,013,862
5/18/201543.4843.6641.7142.20937,803
5/15/201543.6244.8042.7343.75759,141
5/14/201543.8844.5041.7643.98997,171
5/13/201544.0644.3542.4943.661,033,951
5/12/201543.4143.5941.5843.54545,857
5/11/201543.6144.2541.8443.09552,789
5/8/201543.5043.9741.5043.77464,974
5/7/201543.8944.3940.8243.01542,518
5/6/201543.8344.6043.0044.39908,805
5/5/201542.0544.3742.0543.34994,853
5/4/201543.8944.2040.9741.51595,777
5/1/201544.0044.8539.9543.991,398,995
4/30/201534.6844.8534.6844.232,384,886
4/29/201533.8038.1333.5937.531,095,900
4/28/201533.7634.4333.1634.34355,224
4/27/201531.6935.5031.2533.971,111,499
4/24/201532.5533.1930.9031.60601,769
4/23/201533.8134.0632.7532.86479,529
4/22/201533.6934.4032.9133.68547,395
4/21/201536.5836.8433.0133.80856,268
4/20/201539.2139.2136.3536.56780,674
4/17/201540.0040.0637.9138.98866,791
4/16/201539.2041.4038.2140.311,070,457
4/15/201534.8340.4334.4939.461,643,105
4/14/201532.4534.7432.3534.63720,488
4/13/201532.0332.7231.5132.28400,987
4/10/201531.1932.1030.8931.94517,387
4/9/201530.2431.4430.2431.19431,721
4/8/201530.7031.0629.5030.041,155,176
4/7/201531.2131.7430.2830.45758,226
4/6/201530.4232.3530.0931.62704,607
4/2/201530.4130.9329.5030.12731,357
4/1/201530.6231.2230.1630.72705,559
3/31/201529.7431.4029.6330.51856,918
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center