Carbo Ceramics, Inc. Historical Stock Prices

CRR 
$43.34
*  
1.83
4.41%
Get CRR Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading CRR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CRR Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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  42.91  44.37  42.05  43.34 994,753
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
04/24/2015 32.55 33.19 30.9 31.6 601,769
04/23/2015 33.81 34.057 32.75 32.86 478,529
04/22/2015 33.69 34.4 32.91 33.68 547,395
04/21/2015 36.58 36.84 33.01 33.8 856,268
04/20/2015 39.21 39.21 36.351 36.56 780,674
04/17/2015 40 40.0599 37.91 38.98 866,691
04/16/2015 39.2 41.4 38.21 40.31 1,070,457
04/15/2015 34.83 40.43 34.4898 39.46 1,643,095
04/14/2015 32.45 34.74 32.35 34.63 720,488
04/13/2015 32.03 32.72 31.51 32.28 400,987
04/10/2015 31.19 32.1 30.89 31.94 517,387
04/09/2015 30.24 31.44 30.24 31.19 431,721
04/08/2015 30.7 31.056 29.5 30.04 1,155,176
04/07/2015 31.21 31.74 30.28 30.45 758,226
04/06/2015 30.42 32.35 30.09 31.62 704,607
04/02/2015 30.41 30.93 29.5 30.12 731,257
04/01/2015 30.62 31.224 30.16 30.72 705,559
03/31/2015 29.74 31.4 29.63 30.51 856,918
03/30/2015 30.08 30.82 29.35 30.25 678,947
03/27/2015 30.31 30.55 29.4 30 654,744
03/26/2015 30.81 32.6 30.3 30.59 1,085,332
03/25/2015 31.45 31.584 30.5 30.6 643,049
03/24/2015 32.27 32.517 30.55 31.11 682,224
03/23/2015 31.92 33.23 31.9 32.21 736,980
03/20/2015 32.11 32.51 31.52 32.05 678,250
03/19/2015 31.88 32.11 31.2 31.53 616,290
03/18/2015 30.99 32.9 30.16 32.55 1,553,100
03/17/2015 32.29 33.09 31.86 32 861,670
03/16/2015 34.26 34.26 32.28 32.61 1,285,757
03/13/2015 34.36 35.2 33.77 34.73 868,131
03/12/2015 35.05 35.23 34.18 34.77 789,728
03/11/2015 34.85 35.49 33.29 34.83 560,088
03/10/2015 35.54 36.23 34.32 34.37 827,166
03/09/2015 36.02 37.14 35.23 36.45 612,802
03/06/2015 37.12 37.5001 35.78 35.8 518,199
03/05/2015 36.8 37.58 36 37.51 484,353
03/04/2015 36.89 37.123 35.3 36.91 410,019
03/03/2015 36.14 37.25 35.84 36.39 389,061
03/02/2015 36.47 36.47 34.7001 36.19 798,709
02/27/2015 35.79 37.4 35.78 36.44 735,074
02/26/2015 36.74 37.24 35.25 35.65 1,419,750
02/25/2015 37.45 37.6 35.7 36.95 663,147
02/24/2015 37.58 37.88 36.5503 37.4 603,697
02/23/2015 36.6 37.76 35.7701 37.09 774,478
02/20/2015 39.93 40.4 36.91 36.95 1,012,492
02/19/2015 38.95 40.4 38.18 39.63 933,591
02/18/2015 41.06 41.49 39.965 40.1 750,051
02/17/2015 39.98 41.89 38.605 41.61 722,269
02/13/2015 38.55 40.39 38.27 40.35 915,820
02/12/2015 38.51 39.3399 37.52 37.62 1,113,152
02/11/2015 37.73 38.5475 36.27 38.26 951,964
02/10/2015 39.13 39.35 36.92 37.9 1,343,925
02/09/2015 36.34 39.3 36.06 39.3 4,154,275
02/06/2015 35.39 36.49 34.76 36.19 1,451,011
02/05/2015 34.9 35.91 34.17 34.83 1,309,001
*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?