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, 2015
34.40
44.48
34.40
43.87
2,404,176
+6.65(+17.85%)
Apr 29, 2015
33.52
37.82
33.31
37.22
1,104,903
+3.26(+9.61%)
Apr 28, 2015
33.39
34.05
32.79
33.96
359,188
+0.37(+1.09%)
Apr 27, 2015
31.34
35.11
30.91
33.60
1,123,903
+2.34(+7.50%)
Apr 24, 2015
32.19
32.82
30.56
31.25
608,484
-1.25(-3.83%)
Apr 23, 2015
33.44
33.68
32.39
32.50
483,869
-0.81(-2.43%)
Apr 22, 2015
33.32
34.02
32.55
33.31
553,503
-0.12(-0.36%)
Apr 21, 2015
36.18
36.43
32.65
33.43
865,824
-2.73(-7.55%)
Apr 20, 2015
38.78
38.78
35.95
36.16
789,386
-2.39(-6.21%)
Apr 17, 2015
39.56
39.62
37.49
38.55
876,464
-1.32(-3.30%)
Apr 16, 2015
38.77
40.94
37.79
39.87
1,082,403
+0.84(+2.15%)
Apr 15, 2015
34.45
39.98
34.11
39.02
1,661,432
+4.78(+13.95%)
Apr 14, 2015
32.09
34.35
31.99
34.25
728,528
+2.32(+7.28%)
Apr 13, 2015
31.68
32.36
31.16
31.92
405,462
+0.34(+1.06%)
Apr 10, 2015
30.85
31.75
30.55
31.59
523,161
+0.74(+2.40%)
Apr 09, 2015
29.91
31.09
29.91
30.85
436,539
+1.14(+3.83%)
Apr 08, 2015
30.36
30.71
29.17
29.71
1,168,067
-0.41(-1.35%)
Apr 07, 2015
30.87
31.39
29.95
30.11
766,687
-1.16(-3.70%)
Apr 06, 2015
30.08
31.99
29.76
31.27
712,470
+1.48(+4.98%)
Apr 02, 2015
30.07
29.79
29.79
29.79
739,461
-0.59(-1.95%)
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
.