Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbo Ceramics (NY: CRR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 34.00 34.04 33.60 33.70 78,100 -0.31(-0.91%)
Dec 30, 2002 34.56 34.57 33.78 34.01 71,500 -0.59(-1.71%)
Dec 27, 2002 34.80 34.85 34.60 34.60 17,400 -0.26(-0.75%)
Dec 26, 2002 35.02 35.08 34.80 34.86 34,200 -0.16(-0.46%)
Dec 24, 2002 35.44 35.45 35.01 35.02 9,900 -0.52(-1.46%)
Dec 23, 2002 35.00 35.54 35.00 35.54 29,100 +0.44(+1.25%)
Dec 20, 2002 34.70 35.15 34.65 35.10 34,800 +0.41(+1.18%)
Dec 19, 2002 34.60 34.80 34.59 34.69 28,600 +0.09(+0.26%)
Dec 18, 2002 34.85 34.86 34.50 34.60 33,900 -0.26(-0.75%)
Dec 17, 2002 34.75 35.00 34.74 34.86 18,000 +0.06(+0.17%)
Dec 16, 2002 34.70 34.90 34.50 34.80 32,100 +0.20(+0.58%)
Dec 13, 2002 34.80 34.80 34.54 34.60 13,100 -0.35(-1.00%)
Dec 12, 2002 34.20 35.00 34.13 34.95 19,300 +0.81(+2.37%)
Dec 11, 2002 34.35 34.55 34.00 34.14 14,400 -0.21(-0.61%)
Dec 10, 2002 34.06 34.35 33.99 34.35 44,300 +0.29(+0.85%)
Dec 09, 2002 34.00 34.37 34.00 34.06 38,800 -0.09(-0.26%)
Dec 06, 2002 33.90 34.20 33.55 34.15 24,100 +0.11(+0.32%)
Dec 05, 2002 34.25 34.29 33.73 34.04 34,700 -0.26(-0.76%)
Dec 04, 2002 34.00 34.45 33.95 34.30 134,500 +0.23(+0.68%)
Dec 03, 2002 33.60 34.38 33.60 34.07 46,700 +0.32(+0.95%)
Dec 02, 2002 33.36 33.75 33.10 33.75 50,500 +0.44(+1.32%)
Nov 29, 2002 33.86 33.86 33.21 33.31 16,700 -0.45(-1.33%)
Nov 27, 2002 32.80 33.76 32.80 33.76 14,000 +0.98(+2.99%)
Nov 26, 2002 33.25 33.30 32.70 32.78 28,100 -0.57(-1.71%)
Nov 25, 2002 32.74 33.35 32.74 33.35 11,000 +0.51(+1.55%)
Nov 22, 2002 32.65 33.22 32.65 32.84 29,000 +0.09(+0.27%)
Nov 21, 2002 32.75 32.81 32.53 32.75 19,400 +0.00(+0.00%)
Nov 20, 2002 32.05 32.75 32.05 32.75 31,600 +0.60(+1.87%)
Nov 19, 2002 32.20 32.49 31.87 32.15 28,600 -0.15(-0.46%)
Nov 18, 2002 32.20 32.40 31.90 32.30 24,300 +0.10(+0.31%)
Nov 15, 2002 32.23 32.39 32.05 32.20 25,800 -0.03(-0.09%)
Nov 14, 2002 31.73 32.25 31.73 32.23 43,700 +0.63(+1.99%)
Nov 13, 2002 32.05 32.05 31.50 31.60 55,800 -0.45(-1.40%)
Nov 12, 2002 31.62 32.29 31.62 32.05 27,000 +0.43(+1.36%)
Nov 11, 2002 31.65 31.71 31.58 31.62 22,300 -0.08(-0.25%)
Nov 08, 2002 31.51 31.75 31.50 31.70 28,500 +0.19(+0.60%)
Nov 07, 2002 31.50 31.65 31.30 31.51 84,100 -0.04(-0.13%)
Nov 06, 2002 31.61 31.85 31.49 31.55 63,600 -0.16(-0.50%)
Nov 05, 2002 32.48 32.48 31.70 31.71 21,000 -0.79(-2.43%)
Nov 04, 2002 33.20 33.20 32.40 32.50 23,100 -0.60(-1.81%)
Nov 01, 2002 31.75 33.10 31.69 33.10 28,200 +1.20(+3.76%)
Oct 31, 2002 32.60 32.83 31.90 31.90 22,000 -0.85(-2.60%)
Oct 30, 2002 32.50 32.85 32.50 32.75 42,600 -0.08(-0.24%)
Oct 29, 2002 33.35 33.35 32.59 32.83 15,300 -0.62(-1.85%)
Oct 28, 2002 34.00 34.15 33.41 33.45 17,200 -0.55(-1.62%)
Oct 25, 2002 34.59 34.59 33.90 34.00 46,700 -0.50(-1.45%)
Oct 24, 2002 34.35 34.60 34.24 34.50 10,000 +0.30(+0.88%)
Oct 23, 2002 33.90 34.30 33.82 34.20 25,200 +0.35(+1.03%)
Oct 22, 2002 33.99 34.00 33.85 33.85 10,700 -0.14(-0.41%)
Oct 21, 2002 33.84 34.00 33.57 33.99 15,400 +0.05(+0.15%)
Oct 18, 2002 34.15 34.30 33.90 33.94 26,600 -0.16(-0.47%)
Oct 17, 2002 33.69 34.26 33.69 34.10 43,100 +0.40(+1.19%)
Oct 16, 2002 33.58 33.77 33.20 33.70 21,200 +0.22(+0.66%)
Oct 15, 2002 33.60 33.75 32.81 33.48 29,100 -0.12(-0.36%)
Oct 14, 2002 33.15 33.81 33.15 33.60 21,600 +0.40(+1.20%)
Oct 11, 2002 32.80 33.62 32.75 33.20 22,500 +0.60(+1.84%)
Oct 10, 2002 32.10 32.64 31.80 32.60 14,900 +0.60(+1.88%)
Oct 09, 2002 33.50 33.62 32.00 32.00 26,900 -1.60(-4.76%)
Oct 08, 2002 33.52 33.92 33.35 33.60 29,700 +0.08(+0.24%)
Oct 07, 2002 33.00 33.56 33.00 33.52 17,400 +0.42(+1.27%)
Oct 04, 2002 33.51 33.51 32.45 33.10 140,000 -0.66(-1.95%)
Oct 03, 2002 34.80 34.97 33.24 33.76 73,000 -1.20(-3.43%)
Oct 02, 2002 35.80 36.10 34.96 34.96 60,800 -1.03(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.