Carbo Ceramics, Inc. Historical Stock Prices

CRR 
$32.02
*  
1.36
4.07%
Get CRR Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading CRR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.83  33.68  31.10  32.02 1,004,860
07/27/2015 32.91 33.68 31.1 32.02 1,005,207
07/24/2015 34.86 35.7 33.16 33.38 763,663
07/23/2015 34.1 35.27 33.35 35.01 590,532
07/22/2015 33.5 33.77 32.6 33.67 756,681
07/21/2015 34.7 34.91 33.7 33.81 910,063
07/20/2015 35.39 35.57 34.16 34.75 693,742
07/17/2015 35.88 35.9 34.8415 35.48 708,669
07/16/2015 36.26 36.8 35.63 35.99 408,696
07/15/2015 37.41 37.489 35.72 36.01 476,515
07/14/2015 36.37 38.57 36.13 37.66 523,106
07/13/2015 35.75 36.91 35.25 36.39 567,942
07/10/2015 36.44 36.902 35.01 35.74 422,571
07/09/2015 36.54 36.964 35.89 36.19 352,663
07/08/2015 38.37 38.99 35.8 35.99 531,736
07/07/2015 37.71 38.98 35.98 38.87 562,851
07/06/2015 38.16 38.5 37.4 37.77 492,823
07/02/2015 39.38 40.19 38.52 38.79 269,496
07/01/2015 41.58 41.8675 38.68 39.05 710,078
06/30/2015 42.73 43.0525 41.26 41.63 474,237
06/29/2015 42.48 43.26 42.02 42.32 254,305
06/26/2015 44.19 44.19 42.61 43.13 831,358
06/25/2015 45.03 45.61 44.06 44.18 314,781
06/24/2015 45.49 46.17 44.45 44.63 282,276
06/23/2015 44.2 46.55 43.33 45.65 539,590
06/22/2015 43.39 45.14 42.6 44.19 603,760
06/19/2015 44.44 44.48 42.96 43.14 668,798
06/18/2015 45.03 45.03 43.22 44.3 442,558
06/17/2015 46.1 46.5 44.26 45.01 377,793
06/16/2015 45.99 45.99 44.06 45.1 368,564
06/15/2015 44.89 45.68 43.976 45.49 449,712
06/12/2015 45.02 46.125 44.2 45.52 397,060
06/11/2015 45.89 46.455 44.99 45.3 448,172
06/10/2015 46.52 47.04 45.07 46 509,533
06/09/2015 45.41 46.32 45.01 45.77 372,404
06/08/2015 44.67 45.62 43.78 44.91 449,322
06/05/2015 44.62 46 44.21 44.93 359,447
06/04/2015 43.94 45.51 43.1 44.86 690,131
06/03/2015 43.74 44.57 43.13 44.11 536,291
06/02/2015 43.04 44.1941 42.76 43.69 505,284
06/01/2015 42.68 43.58 41.85 42.67 646,603
05/29/2015 42.11 43.38 41.8001 42.65 610,763
05/28/2015 38.91 42.49 38.6 42.19 933,998
05/27/2015 38.42 39.302 37.82 39.23 408,498
05/26/2015 39.34 39.68 38.4 38.65 302,657
05/22/2015 40.25 41.09 39.2 39.68 252,318
05/21/2015 40.11 41.27 39.7 40.74 471,322
05/20/2015 39.93 40.45 38.44 39.66 373,754
05/19/2015 41.61 42.18 38.63 39.56 1,013,862
05/18/2015 43.48 43.655 41.71 42.2 937,803
05/15/2015 43.62 44.8 42.73 43.75 759,141
05/14/2015 43.88 44.5 41.76 43.98 997,171
05/13/2015 44.06 44.35 42.49 43.66 1,033,951
05/12/2015 43.41 43.59 41.58 43.54 545,857
05/11/2015 43.61 44.2499 41.84 43.09 552,789
05/08/2015 43.5 43.97 41.5 43.77 464,974
05/07/2015 43.89 44.39 40.8196 43.01 542,518
05/06/2015 43.83 44.6 43 44.39 908,705
05/05/2015 42.05 44.37 42.05 43.34 994,853
05/04/2015 43.89 44.2 40.9701 41.51 595,677
05/01/2015 44 44.85 39.95 43.99 1,398,995
04/30/2015 34.68 44.85 34.68 44.23 2,384,511
04/29/2015 33.8 38.13 33.5875 37.53 1,095,900
04/28/2015 33.76 34.43 33.16 34.34 354,674
04/27/2015 31.69 35.5 31.25 33.97 1,111,449
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?