$24.32 +0.54 (%) Carbo Ceramics Inc - NYSE

Aug. 27, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRR historical data

Date Open High Low Close Volume
8/26/201524.1524.4123.4023.78780,266
8/25/201524.5724.8123.5023.54763,884
8/24/201523.1024.6322.2023.531,141,046
8/21/201524.8525.9624.3124.40885,771
8/20/201526.2426.4024.7824.97803,871
8/19/201528.4528.7926.2226.34763,054
8/18/201529.3629.5727.9428.56757,985
8/17/201530.1630.1628.6229.32696,142
8/14/201531.6232.2530.0830.14328,683
8/13/201534.2434.2431.3031.46542,322
8/12/201533.0234.9232.1934.75779,476
8/11/201532.8433.1231.5632.96516,201
8/10/201530.6933.2930.5333.25651,467
8/7/201531.2232.3830.4530.69634,216
8/6/201530.7232.0430.5131.72794,073
8/5/201531.2932.5030.5430.72543,312
8/4/201531.3332.0230.7030.81809,301
8/3/201532.2833.0630.9431.03994,994
7/31/201536.6536.7032.8132.851,299,190
7/30/201535.0038.5632.3037.022,017,292
7/29/201533.4036.4733.0334.811,683,791
7/28/201532.2433.9631.8533.65697,652
7/27/201532.9133.6831.1032.021,005,207
7/24/201534.8635.7033.1633.38763,663
7/23/201534.1035.2733.3535.01590,532
7/22/201533.5033.7732.6033.67756,781
7/21/201534.7034.9133.7033.81910,063
7/20/201535.3935.5734.1634.75693,742
7/17/201535.8835.9034.8435.48708,669
7/16/201536.2636.8035.6335.99408,696
7/15/201537.4137.4935.7236.01476,515
7/14/201536.3738.5736.1337.66523,106
7/13/201535.7536.9135.2536.39567,942
7/10/201536.4436.9035.0135.74422,571
7/9/201536.5436.9635.8936.19352,663
7/8/201538.3738.9935.8035.99531,736
7/7/201537.7138.9835.9838.87562,851
7/6/201538.1638.5037.4037.77492,823
7/2/201539.3840.1938.5238.79269,496
7/1/201541.5841.8738.6839.05710,078
6/30/201542.7343.0541.2641.63474,237
6/29/201542.4843.2642.0242.32254,305
6/26/201544.1944.1942.6143.13831,358
6/25/201545.0345.6144.0644.18314,781
6/24/201545.4946.1744.4544.63282,276
6/23/201544.2046.5543.3345.65539,590
6/22/201543.3945.1442.6044.19603,760
6/19/201544.4444.4842.9643.14668,798
6/18/201545.0345.0343.2244.30442,558
6/17/201546.1046.5044.2645.01377,793
6/16/201545.9945.9944.0645.10368,564
6/15/201544.8945.6843.9845.49449,712
6/12/201545.0246.1344.2045.52397,060
6/11/201545.8946.4644.9945.30448,172
6/10/201546.5247.0445.0746.00509,533
6/9/201545.4146.3245.0145.77372,604
6/8/201544.6745.6243.7844.91449,322
6/5/201544.6246.0044.2144.93359,447
6/4/201543.9445.5143.1044.86690,131
6/3/201543.7444.5743.1344.11536,291
6/2/201543.0444.1942.7643.69505,284
6/1/201542.6843.5841.8542.67646,603
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!