$14.56 -0.59 (%) Carbo Ceramics Inc - NYSE

Feb. 11, 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
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
12/9/201516.3917.1116.1816.97521,154
12/8/201515.9617.0015.9016.12429,692
12/7/201516.5316.7015.3216.37426,631
12/4/201517.6117.8516.8116.93654,092
12/3/201518.3919.2417.6818.23497,367
12/2/201518.4019.0017.5318.25386,208
12/1/201518.7218.9718.3218.69357,260
11/30/201517.7519.1417.7518.64686,937
11/27/201518.6518.6817.2617.37249,012
11/25/201518.1219.1417.6618.83416,684
11/24/201516.8918.9616.8918.50562,500
11/23/201516.0316.9215.8016.72428,437
11/20/201516.7416.9216.0716.18328,510
11/19/201517.4317.5716.6116.72336,465
11/18/201517.1817.6216.4017.61390,105
11/17/201518.2018.2616.8316.94442,064
11/16/201517.8218.8517.5818.25513,985
11/13/201517.2218.1016.8817.80273,485
11/12/201517.5918.4717.3317.40554,932
11/11/201519.3619.3617.2618.09339,476
11/10/201519.3119.9519.0619.39324,323
11/9/201519.6920.2318.9319.49355,216
11/6/201519.0820.2718.8419.72336,317
11/5/201519.8620.2819.1319.31303,696
11/4/201519.7020.2619.2420.01437,143
11/3/201518.1420.0617.9419.75612,634
11/2/201517.2818.3816.9418.04489,383
10/30/201517.5617.9615.9817.521,083,668
10/29/201519.1620.5017.1217.991,188,447
10/28/201516.0719.4415.7318.901,382,665
10/27/201516.1116.7715.5115.88985,243
10/26/201518.4218.8516.0916.411,649,668
10/23/201519.6619.7817.5818.601,373,985
10/22/201520.5721.2019.7620.18725,610
10/21/201520.4620.6620.0020.14682,192
10/20/201519.5620.9819.5520.81698,487
10/19/201520.6720.9719.4419.62772,436
10/16/201521.7721.8420.7021.06622,578
10/15/201521.9922.5521.2421.73728,710
10/14/201522.1222.7221.4522.35369,400
10/13/201522.5123.5822.1022.18332,385
10/12/201524.6424.8422.2722.98491,315
10/9/201524.7625.4123.9424.51570,858
10/8/201523.4525.2722.7024.74854,112
10/7/201523.7725.6222.5223.49552,722
10/6/201521.2823.7020.7623.42729,477
10/5/201520.1121.5020.0121.03600,400
10/2/201518.2519.8617.7719.85642,321
10/1/201519.3420.2218.1718.44596,329
9/30/201520.1820.5318.3618.99631,710
9/29/201520.3320.6819.7120.05363,909
9/28/201520.5520.5519.9720.11447,953
9/25/201521.9721.9719.7520.87632,224
9/24/201521.5322.1921.2721.81294,083
9/23/201522.3522.5321.6121.65319,701
9/22/201521.9723.1221.8622.26390,354
9/21/201522.1923.3021.3022.17523,201
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center