Carbo Ceramics, Inc. Historical Stock Prices

CRR 
$105.48
*  
1.93
1.8%
Get CRR Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  107  107.42  104.60  105.48 578,356
08/20/2014 107.42 107.42 104.6 105.48 578,426
08/19/2014 107.5 109.476 107.124 107.41 469,232
08/18/2014 105.63 108.6894 105.24 107.26 496,138
08/15/2014 106.42 106.57 104.05 105.15 427,627
08/14/2014 108.71 110.32 105.01 105.47 431,875
08/13/2014 109.29 110.73 107.44 108.35 453,931
08/12/2014 106.99 109.5 106.254 109.29 720,461
08/11/2014 108.27 109.16 106.16 107.21 658,556
08/08/2014 102.44 107.95 101.3919 107.07 898,664
08/07/2014 105.18 105.23 100.52 101.85 1,054,188
08/06/2014 106.32 108.71 104 104.57 1,009,721
08/05/2014 120.42 120.42 100.28 105.94 3,336,718
08/04/2014 123 123.07 119.82 121.95 629,657
08/01/2014 124.69 124.69 119.71 123.25 902,621
07/31/2014 133.61 134.33 124.4 124.54 1,598,032
07/30/2014 142.96 143.92 138.96 140.54 535,548
07/29/2014 143.17 144.39 141.01 141.17 293,714
07/28/2014 144.07 145.17 141.8 143.22 204,985
07/25/2014 145.01 145.76 143.635 144.4 276,846
07/24/2014 147.63 148.52 145.97 146.17 248,117
07/23/2014 147.63 149.93 145.75 147.04 338,677
07/22/2014 146.7 148.53 146.42 147.76 202,460
07/21/2014 144.02 146.4262 143.82 145.69 158,784
07/18/2014 143.29 145.38 142.38 144.74 250,609
07/17/2014 147.25 148.49 142.66 143.19 229,515
07/16/2014 146.27 148.27 145.58 147.39 379,654
07/15/2014 141.58 146.95 139.51 146.09 526,048
07/14/2014 143.39 144.0855 141.95 142.49 216,656
07/11/2014 144.25 144.8 141.47 141.95 235,052
07/10/2014 144.2 145.902 143.01 144.61 227,365
07/09/2014 150 150 145.58 146.85 439,248
07/08/2014 147.31 148.18 146.1701 147.11 251,576
07/07/2014 148.79 148.79 146.78 147.45 230,360
07/03/2014 148.65 151.03 147.16 149.81 124,396
07/02/2014 150.35 151.34 148.43 148.61 279,796
07/01/2014 154.95 156 150 150.22 410,838
06/30/2014 150.31 154.19 148.67 154.12 502,320
06/27/2014 144.39 150.43 144.15 149.94 733,673
06/26/2014 144.75 145.57 142.36 145.26 161,805
06/25/2014 141.55 144.875 139.75 144.71 290,257
06/24/2014 146.62 147.1 141.22 141.31 342,836
06/23/2014 142.14 147.37 141.53 147.25 458,244
06/20/2014 140.33 142.3 139.855 141.86 334,607
06/19/2014 138.82 140 138.18 139.72 147,304
06/18/2014 139.36 140.21 136.95 138.74 317,597
06/17/2014 139.36 140.54 138.33 139.19 290,169
06/16/2014 141.96 142.65 139.38 139.94 259,868
06/13/2014 142.19 143 141.0159 142 248,086
06/12/2014 140.35 142.87 140.25 142.21 335,650
06/11/2014 137.51 140.15 136.67 140.08 312,843
06/10/2014 139.5 140.38 138.01 138.54 138,995
06/09/2014 138.64 140.33 137.93 140.06 151,466
06/06/2014 137.45 138.89 137.1125 138.73 152,280
06/05/2014 135.82 137.2 135.13 136.75 255,072
06/04/2014 135.53 136.24 134.61 135.49 204,071
06/03/2014 136.45 136.45 134.96 136.06 210,204
06/02/2014 137.73 137.73 135.24 136.52 287,031
05/30/2014 136.71 137.85 134.97 137.57 388,477
05/29/2014 134.77 136.865 132.48 136.64 202,825
05/28/2014 132.64 134.47 131.77 134.03 340,800
05/27/2014 132.25 133.68 130.565 132.91 259,868
05/23/2014 132.73 133.06 129.92 131.23 336,167
05/22/2014 136.17 136.76 132.76 133 225,051
05/21/2014 134.61 136.7 132.52 135.42 333,884
05/20/2014 134.07 134.8 132.64 133.98 311,499
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?