Carbo Ceramics, Inc. Historical Stock Prices

CRR 
$107.59
*  
1
0.92%
Get CRR Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  109.06  109.85  106.76  107.59 471,590
08/29/2014 108.78 109.85 106.76 107.59 471,956
08/28/2014 104.8 110.19 103.9 108.59 850,911
08/27/2014 104.89 106.43 104 105.06 409,942
08/26/2014 104.55 105.4 103.77 104.51 315,988
08/25/2014 105.3 105.38 103.16 104.17 427,456
08/22/2014 104.33 104.84 102.6 104.38 506,660
08/21/2014 106.48 106.79 103.46 104.23 760,606
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
05/19/2014 132.98 136.13 132.6 134.34 179,169
05/16/2014 131.35 133.62 129.26 132.93 221,150
05/15/2014 131.31 132.1 126.487 131.66 409,020
05/14/2014 133.34 134.8699 131.47 132.27 279,612
05/13/2014 136.35 136.835 132.9 132.99 266,668
05/12/2014 135.95 137.83 134.62 136.43 151,604
05/09/2014 137.58 138.64 134.48 135.67 252,303
05/08/2014 138.71 140.96 137.59 137.92 286,360
05/07/2014 139.05 140.38 137.6 138.97 229,435
05/06/2014 138.77 140.17 137.8704 138.42 197,107
05/05/2014 136.86 139.8 136.6801 138.94 221,599
05/02/2014 138.06 140.76 137.26 138.31 177,968
05/01/2014 140.11 142 136.73 137.62 504,078
04/30/2014 134.8 141.3 134.31 139.91 471,584
04/29/2014 135.43 137.54 134.346 135.05 162,382
04/28/2014 135.67 136.9 133.5 135 395,871
04/25/2014 138.03 140.1 134.4 135.4 311,032
04/24/2014 129 144.35 124.58 136.66 1,175,078
04/23/2014 136.26 139.45 136.26 137.21 320,877
04/22/2014 137.27 137.79 134.702 136.31 325,526
04/21/2014 138.89 139.83 137.17 137.6 236,413
04/17/2014 140.75 140.85 137.1604 138.89 187,699
04/16/2014 141.25 141.96 137.59 139.53 205,893
04/15/2014 136.39 141.1 136.03 139.87 265,876
04/14/2014 135.07 138.51 134.476 136.31 173,137
04/11/2014 130.67 135.55 129.75 133.96 299,213
04/10/2014 134.3 136.12 130.96 132.03 209,337
04/09/2014 136.19 137.4099 133.03 134.33 210,104
04/08/2014 133.73 135.78 132.52 135.72 189,066
04/07/2014 137.84 137.84 133.15 133.73 308,259
04/04/2014 140.73 142.5399 137.13 137.65 403,406
04/03/2014 137.66 138.7965 137.24 138.27 197,365
04/02/2014 138.38 139.2 137.6 138.39 243,264
04/01/2014 137.23 138.64 136.31 138.45 284,778
03/31/2014 136.24 138.91 135.07 137.99 500,946
03/28/2014 131.53 136.64 130.91 135.99 353,822
03/27/2014 128.5 132.162 128.1001 130.89 235,660
03/26/2014 129.34 130.28 126.901 128.18 380,934
03/25/2014 121.88 126.15 120.66 125.65 361,105
03/24/2014 122 122.81 119.02 120.53 187,383
03/21/2014 124.01 124.8499 121.31 121.34 349,881
03/20/2014 122.93 124.22 121.67 123.21 223,197
03/19/2014 125.43 126.72 122.19 122.98 309,878
03/18/2014 121.88 125.96 121.3 125.47 250,543
03/17/2014 119.57 122.32 118.99 121.48 227,336
03/14/2014 118.85 120.61 117.84 118.56 123,234
03/13/2014 121.02 121.02 117.25 118.87 230,231
03/12/2014 121.02 122.22 118.86 120.83 154,535
03/11/2014 126.21 126.21 120.5 121.74 248,455
03/10/2014 125.23 126.61 123.086 126.3 169,517
03/07/2014 126.76 127.4778 125.43 126.47 129,454
03/06/2014 125.18 127.05 123.55 125.93 156,007
03/05/2014 125.4 126.92 124 124.93 208,294
03/04/2014 124.79 127.52 123.73 126.12 308,863
03/03/2014 122.51 124.39 121.5901 122.89 176,403
02/28/2014 123.57 126 121.98 124.05 161,847
02/27/2014 123.18 123.81 119.57 122.99 254,442
02/26/2014 124.25 126.29 122.97 123.4 205,721
02/25/2014 124.75 125.27 122.46 123.76 177,833
02/24/2014 123.32 126 122.12 125.1 260,619
02/21/2014 122.24 123.96 121.75 122.46 251,623
02/20/2014 121.18 124.25 120.4 122.02 360,953
02/19/2014 121.98 123.9 119.792 120.7 336,383
02/18/2014 120.4 123.54 119.7 122.59 350,714
02/14/2014 118.42 121.32 118.25 120.71 268,064
02/13/2014 115.73 119.02 113.05 118.42 387,814
02/12/2014 116.9 118.61 114.63 116.46 313,731
02/11/2014 114.43 118.12 113.4601 116.99 340,959
02/10/2014 115.46 116.3 112.5417 114.73 338,862
02/07/2014 114.76 116.95 113.6901 115.9 417,320
02/06/2014 114 115.485 111.69 114.07 636,116
02/05/2014 110.61 110.81 107.94 109.94 370,568
02/04/2014 111.74 112.24 110.01 111.62 416,528
02/03/2014 115.13 115.86 110.286 110.8 454,659
01/31/2014 111.7 117.07 110.842 115.12 518,481
01/30/2014 115 125.88 114.27 116.93 1,715,213
01/29/2014 106.24 109.84 104.95 105.78 378,127
01/28/2014 106.77 108.03 106.14 107.22 249,862
01/27/2014 108.44 108.66 104.08 106.75 248,027
01/24/2014 110.56 110.56 107.11 108.23 248,807
01/23/2014 111.48 112.43 109.53 111.54 229,841
01/22/2014 112.98 113.55 111.81 112.06 143,553
01/21/2014 112.93 115.12 110.85 112.62 234,797
01/17/2014 109.39 113.008 108.8 112.19 237,738
01/16/2014 108.71 111.1 108.01 109.46 346,540
01/15/2014 111.76 112.075 108.38 108.67 407,894
01/14/2014 109.19 111.45 108.31 111.22 304,870
01/13/2014 113.36 113.36 107.97 108.55 297,121
01/10/2014 111.34 113.45 111.01 113.41 209,585
01/09/2014 111.74 114.49 110.93 111.88 350,887
01/08/2014 113.97 113.97 110.08 111.39 270,714
01/07/2014 111.78 115.46 111.5 113.89 251,498
01/06/2014 114.07 114.83 109.23 111.73 309,101
01/03/2014 113.4 115.74 113.39 114.87 188,489
01/02/2014 116.11 116.4 112.35 113.04 274,653
12/31/2013 116.01 116.8 114.4401 116.53 233,697
12/30/2013 114.73 116.22 113.48 116 247,550
12/27/2013 114.41 114.799 112.71 114.04 503,836
12/26/2013 115.46 117.191 113.61 113.89 149,955
12/24/2013 113.74 115.251 113.46 114.86 140,804
12/23/2013 115.57 115.95 112.32 113.6 189,929
12/20/2013 114.13 116.03 112.5 114.55 598,341
12/19/2013 115.94 116.73 112 113.92 296,980
12/18/2013 117.39 117.39 114.73 115.96 293,156
12/17/2013 118.5 118.5 116.02 117.03 146,728
12/16/2013 117 119.8 116.96 117.93 335,216
12/13/2013 117.02 118.69 115.34 118 223,570
12/12/2013 120.37 121.51 116.034 117.21 450,656
12/11/2013 123.25 123.25 119.45 120.37 226,889
12/10/2013 124.6 126.2199 122.33 123.07 220,614
12/09/2013 122.46 126.47 122.06 124.42 385,211
12/06/2013 123.37 124.47 121.774 122.77 218,305
12/05/2013 121.21 123.99 120.44 122.6 192,305
12/04/2013 120.61 122.335 119.29 121.82 242,673
12/03/2013 124.03 125.77 120.05 120.97 407,357
12/02/2013 123.56 125.6125 121.5 124.8 293,095
11/29/2013 121.89 123.54 120.876 123.03 150,618
11/27/2013 120.16 122.7 119.21 122.57 329,023
11/26/2013 120.21 122.38 119.07 120.76 154,617
11/25/2013 121.28 121.28 117.7 120.14 190,477
11/22/2013 124.79 125.42 121.1 121.44 259,473
11/21/2013 122.31 126 120.17 125.12 208,351
11/20/2013 120.04 122.76 119.3101 120.64 137,538
11/19/2013 119.25 120.63 118.65 119.83 207,552
11/18/2013 122.6 122.69 118.35 119.26 175,639
11/15/2013 122.29 122.8 120.18 122.6 205,991
11/14/2013 122.34 123.16 120.14 122.53 189,995
11/13/2013 121 122.42 119.58 122.37 125,670
11/12/2013 120.58 121 118.335 120.77 224,947
11/11/2013 120.84 122.96 120.03 120.83 112,119
11/08/2013 118.02 122 117.35 121.27 214,997
11/07/2013 123.56 123.56 115.96 117.25 602,050
11/06/2013 124.9 127.03 121.56 122.82 189,743
11/05/2013 125.41 126.18 122.12 123.27 271,653
11/04/2013 123 127.59 121.73 126 656,845
11/01/2013 123.75 125 121.21 122.89 781,886
10/31/2013 113.5 132.55 113 125.34 2,993,418
10/30/2013 100.79 101.0499 97.02 97.68 429,868
10/29/2013 100.66 101.9445 98.62 100.88 355,548
10/28/2013 100.48 100.82 99.51 100.27 143,131
10/25/2013 102 102 99.09 100.52 186,734
10/24/2013 101.35 102.31 99.86 101.86 224,911
10/23/2013 105.01 105.05 100.21 101.47 187,397
10/22/2013 106.4 107.57 105.15 105.93 135,232
10/21/2013 107.32 108.69 106.03 106.34 232,076
10/18/2013 104.87 108.475 103.925 107.67 472,824
10/17/2013 102.4 104 101.3701 103.64 260,222
10/16/2013 102.24 103.03 101.65 102.31 160,448
10/15/2013 103.27 103.76 101.52 101.96 127,333
10/14/2013 104 104.34 102.34 103.88 141,114
10/11/2013 103.37 105.61 102.79 104.69 266,769
10/10/2013 102.22 104.99 101.95 104.06 267,419
10/09/2013 98.97 102.81 98.66 101.45 301,481
10/08/2013 97.77 100.17 97.77 99.09 220,545
10/07/2013 98.38 99.79 97.85 97.89 238,829
10/04/2013 97.66 100.474 97.14 99.46 217,193
10/03/2013 97.87 98.311 95.87 97.89 129,713
10/02/2013 98.33 98.63 96.45 98.28 212,919
10/01/2013 98.49 100.56 97.03 99.35 269,423
09/30/2013 97.82 100.23 97.45 99.11 216,696
09/27/2013 97.22 99.93 97.01 99.51 135,146
09/26/2013 95.85 99.21 95.805 98.13 151,937
09/25/2013 95.82 97.05 95.22 96 169,316
09/24/2013 96.42 97.162 94.446 95.82 207,855
09/23/2013 97.74 98.954 96.21 96.42 311,380
09/20/2013 101.71 101.71 96.79 96.83 444,949
09/19/2013 102.44 104.17 97.03 100.04 674,482
09/18/2013 104.4 106.51 101.68 102.44 604,009
09/17/2013 99.54 105.1 99.2688 104.95 715,854
09/16/2013 98.35 101.07 98.02 99.51 726,282
09/13/2013 91 99.43 89.64 98.02 624,219
09/12/2013 89.59 91 89.021 90.85 155,075
09/11/2013 89.2 90.19 87.7 90.02 131,014
09/10/2013 87.14 89.49 85.98 89.29 184,667
09/09/2013 84.68 88 84.68 86.88 165,547
09/06/2013 84.34 85.77 82.4 84.89 172,530
09/05/2013 84.48 85.26 83.78 83.95 59,945
09/04/2013 83.78 85 82.85 84.08 70,667
09/03/2013 82.7 83.79 81.01 83.41 196,908
08/30/2013 84.3 84.3 81.33 81.59 151,918
08/29/2013 84.62 85.95 84.11 84.53 100,642
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?