Carbo Ceramics Inc $145.69

down 0.00


21/7/2014 04:03 PM  |  NYSE : CRR  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRR historical data

Date Open High Low Close Volume
7/21/2014144.02146.43143.82145.69158,784
7/18/2014143.29145.38142.38144.74250,609
7/17/2014147.25148.49142.66143.19229,515
7/16/2014146.27148.27145.58147.39379,654
7/15/2014141.58146.95139.51146.09526,088
7/14/2014143.39144.09141.95142.49216,656
7/11/2014144.25144.80141.47141.95235,052
7/10/2014144.20145.90143.01144.61227,365
7/9/2014150.00150.00145.58146.85439,248
7/8/2014147.31148.18146.17147.11251,576
7/7/2014148.79148.79146.78147.45230,360
7/3/2014148.65151.03147.16149.81124,396
7/2/2014150.35151.34148.43148.61279,796
7/1/2014154.95156.00150.00150.22410,838
6/30/2014150.31154.19148.67154.12502,425
6/27/2014144.39150.43144.15149.94733,673
6/26/2014144.75145.57142.36145.26161,805
6/25/2014141.55144.88139.75144.71290,257
6/24/2014146.62147.10141.22141.31342,836
6/23/2014142.14147.37141.53147.25458,244
6/20/2014140.33142.30139.86141.86334,607
6/19/2014138.82140.00138.18139.72147,304
6/18/2014139.36140.21136.95138.74317,597
6/17/2014139.36140.54138.33139.19290,169
6/16/2014141.96142.65139.38139.94259,868
6/13/2014142.19143.00141.02142.00248,086
6/12/2014140.35142.87140.25142.21335,650
6/11/2014137.51140.15136.67140.08312,843
6/10/2014139.50140.38138.01138.54138,995
6/9/2014138.64140.33137.93140.06151,466
6/6/2014137.45138.89137.11138.73152,280
6/5/2014135.82137.20135.13136.75255,072
6/4/2014135.53136.24134.61135.49204,071
6/3/2014136.45136.45134.96136.06210,204
6/2/2014137.73137.73135.24136.52287,031
5/30/2014136.71137.85134.97137.57387,903
5/29/2014134.77136.87132.48136.64202,825
5/28/2014132.64134.47131.77134.03340,800
5/27/2014132.25133.68130.57132.91259,868
5/23/2014132.73133.06129.92131.23336,167
5/22/2014136.17136.76132.76133.00225,051
5/21/2014134.61136.70132.52135.42333,884
5/20/2014134.07134.80132.64133.98311,499
5/19/2014132.98136.13132.60134.34179,169
5/16/2014131.35133.62129.26132.93221,150
5/15/2014131.31132.10126.49131.66409,020
5/14/2014133.34134.87131.47132.27279,612
5/13/2014136.35136.84132.90132.99266,668
5/12/2014135.95137.83134.62136.43151,604
5/9/2014137.58138.64134.48135.67252,303
5/8/2014138.71140.96137.59137.92286,360
5/7/2014139.05140.38137.60138.97229,435
5/6/2014138.77140.17137.87138.42197,107
5/5/2014136.86139.80136.68138.94221,599
5/2/2014138.06140.76137.26138.31177,968
5/1/2014140.11142.00136.73137.62504,078
4/30/2014134.80141.30134.31139.91471,586
4/29/2014135.43137.54134.35135.05162,382
4/28/2014135.67136.90133.50135.00395,871
4/25/2014138.03140.10134.40135.40311,032
4/24/2014129.00144.35124.58136.661,175,078
4/23/2014136.26139.45136.26137.21321,077
4/22/2014137.27137.79134.70136.31325,526
4/21/2014138.89139.83137.17137.60236,413
4/17/2014140.75140.85137.16138.89187,699
4/16/2014141.25141.96137.59139.53205,893
4/15/2014136.39141.10136.03139.87265,876
4/14/2014135.07138.51134.48136.31173,137
4/11/2014130.67135.55129.75133.96299,213
4/10/2014134.30136.12130.96132.03209,337
4/9/2014143.23137.41133.03134.33210,104
4/8/2014133.73135.78132.52135.72189,066
4/7/2014137.84137.84133.15133.73311,403
4/4/2014140.73142.54137.13137.65403,406
4/3/2014137.66138.80137.24138.27197,465
4/2/2014138.38139.20137.60138.39243,264
4/1/2014137.23138.64136.31138.45284,778
3/31/2014136.24138.91135.07137.99500,946
3/28/2014131.53136.64130.91135.99353,822
3/27/2014128.50132.16128.10130.89237,282
3/26/2014129.34130.28126.90128.18380,934
3/25/2014121.88126.15120.66125.65361,105
3/24/2014122.00122.81119.02120.53187,383
3/21/2014124.01124.85121.31121.34349,881
3/20/2014122.93124.22121.67123.21223,197
3/19/2014125.43126.72122.19122.98309,878
3/18/2014121.88125.96121.30125.47250,543
3/17/2014119.57122.32118.99121.48227,336
3/14/2014118.85120.61117.84118.56123,234
3/13/2014121.02121.02117.25118.87230,331
3/12/2014121.02122.22118.86120.83154,535
3/11/2014126.21126.21120.50121.74248,455
3/10/2014125.23126.61123.09126.30169,517
3/7/2014126.76127.48125.43126.47129,454
3/6/2014125.18127.05123.55125.93156,007
3/5/2014125.40126.92124.00124.93208,294
3/4/2014124.79127.52123.73126.12308,863
3/3/2014122.51124.39121.59122.89176,403
2/28/2014123.57126.00121.98124.05162,847
2/27/2014123.18123.81119.57122.99254,442
Trading Center