Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
33.29
35.27
28.22
28.41
2,390,907
-5.56(-16.37%)
Apr 29, 2009
32.98
34.59
32.86
33.97
946,347
+1.28(+3.91%)
Apr 28, 2009
31.46
32.72
31.46
32.69
833,743
+0.80(+2.49%)
Apr 27, 2009
31.59
32.26
31.14
31.90
767,099
-0.38(-1.18%)
Apr 24, 2009
30.84
32.54
30.63
32.28
714,740
+1.93(+6.37%)
Apr 23, 2009
31.39
31.64
29.45
30.34
601,388
-0.91(-2.90%)
Apr 22, 2009
29.64
32.29
29.13
31.25
901,564
+1.34(+4.49%)
Apr 21, 2009
28.42
29.93
28.06
29.91
606,899
+1.21(+4.22%)
Apr 20, 2009
29.00
29.60
28.33
28.70
430,150
-1.48(-4.91%)
Apr 17, 2009
29.37
30.27
29.28
30.18
419,580
+0.92(+3.13%)
Apr 16, 2009
28.35
29.35
28.04
29.26
626,749
+1.16(+4.11%)
Apr 15, 2009
26.35
28.18
26.34
28.11
1,146,647
+1.50(+5.63%)
Apr 14, 2009
26.42
26.87
25.96
26.61
512,249
-0.06(-0.24%)
Apr 13, 2009
26.62
26.99
25.80
26.67
716,010
-0.57(-2.11%)
Apr 09, 2009
27.08
27.55
26.82
27.24
790,386
+0.84(+3.19%)
Apr 08, 2009
26.64
26.73
25.95
26.40
608,957
-0.18(-0.66%)
Apr 07, 2009
27.63
27.63
26.22
26.58
939,132
-1.54(-5.49%)
Apr 06, 2009
29.00
29.00
27.56
28.12
803,564
-1.19(-4.07%)
Apr 03, 2009
27.89
29.33
27.79
29.32
736,463
+1.27(+4.52%)
Apr 02, 2009
27.41
28.51
26.97
28.05
850,308
+1.36(+5.10%)
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
.