Carbo Ceramics, Inc. Historical Stock Prices

CRR 
$31.22
*  
0.19
0.61%
Get CRR Alerts
*Delayed - data as of Aug. 4, 2015 10:00 ET  -  Find a broker to begin trading CRR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CRR Real Time
 
 
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: 1 Year, From 03-AUG-2014 TO 03-AUG-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.
10:00  31.35  32.02  31.08  31.22 30,270
08/03/2015 32.28 33.06 30.94 31.03 994,994
07/31/2015 36.65 36.6999 32.81 32.85 1,299,190
07/30/2015 35 38.56 32.3 37.02 2,017,292
07/29/2015 33.4 36.47 33.03 34.81 1,683,791
07/28/2015 32.24 33.96 31.85 33.65 697,652
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
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
02/04/2015 34.75 36.19 33.51 34.1 1,258,133
02/03/2015 33.1 36.62 32.92 35.22 1,430,630
02/02/2015 32.53 33.33 31.17 32.71 1,469,714
01/30/2015 33.09 33.7172 30.811 32.78 1,227,606
01/29/2015 34 34.4 27.97 33.3 2,458,180
01/28/2015 35.7 35.7 32.11 32.19 1,500,273
01/27/2015 34.38 35.91 34.11 35.8 760,345
01/26/2015 33.57 34.41 32.86 34.38 1,185,586
01/23/2015 33.99 35.55 33.12 33.49 860,581
01/22/2015 36.07 36.5 33.33 33.93 972,693
01/21/2015 33.36 35.95 33.02 35.69 1,062,049
01/20/2015 33.67 33.92 32.5201 33.04 812,702
01/16/2015 32.26 34.45 32.26 33.76 893,307
01/15/2015 33.85 34.07 31.93 32.04 1,013,572
01/14/2015 34.59 35.49 31.64 33.33 1,083,171
01/13/2015 35.08 36.7592 34.35 34.88 949,422
01/12/2015 35 35.29 34.03 34.86 944,430
01/09/2015 36.17 36.17 34.12 35.36 1,281,316
01/08/2015 36.08 37.06 35.37 36.1 1,276,880
01/07/2015 36.99 37.3 35.37 35.9 648,961
01/06/2015 39.4 39.92 36.5 36.55 829,695
01/05/2015 38.76 39.68 38.1 39.55 899,647
01/02/2015 39.63 40.87 38.56 39.72 529,730
12/31/2014 40.1 40.95 37.75 40.05 999,327
12/30/2014 40.04 41.24 39.6401 40.43 668,373
12/29/2014 39.72 40.51 39.44 40.16 989,158
12/26/2014 40.31 41.48 39.0301 39.62 596,787
12/24/2014 40.54 40.66 38.97 40.16 565,178
12/23/2014 42.86 43.43 40.39 40.97 855,484
12/22/2014 42.02 43.16 40.81 42.51 1,197,958
12/19/2014 38.35 42.53 38.05 42.34 1,647,786
12/18/2014 40.13 40.45 37.1 38.17 1,377,423
12/17/2014 37.88 41.61 37.05 39.22 1,940,967
12/16/2014 34.5 38.52 34.22 37.43 1,764,252
12/15/2014 34.82 36.48 34.475 34.98 1,287,003
12/12/2014 35.39 36.38 34.3514 34.6 1,094,558
12/11/2014 35.31 36.77 35.13 36.16 1,372,717
12/10/2014 35.11 35.61 34.35 35.28 1,153,894
12/09/2014 33.62 36.5345 33.5701 36.27 1,050,201
12/08/2014 36.67 36.81 33.35 34.1 1,425,964
12/05/2014 36.93 38.13 36.15 37.47 926,957
12/04/2014 36.91 38.2 36.44 36.87 1,055,516
12/03/2014 36.55 38.94 36.3 37.39 1,105,058
12/02/2014 37.1 38.94 36.19 36.24 1,478,970
12/01/2014 37.93 38.4497 35.66 37 1,861,402
11/28/2014 43.21 43.21 38.0125 38.04 1,090,192
11/26/2014 47.67 47.67 45.1 45.76 981,318
11/25/2014 50.87 51.29 48.04 48.14 815,371
11/24/2014 50.04 51.4 48.97 50.82 650,466
11/21/2014 49.2 51.66 48.52 50.28 935,225
11/20/2014 46.06 48.44 46 48.38 642,537
11/19/2014 46.99 47.33 45.35 46.35 779,878
11/18/2014 47.87 49.43 46.85 46.89 720,314
11/17/2014 48.54 49.28 47.19 48.03 747,121
11/14/2014 48.37 49.65 47.24 49.04 662,648
11/13/2014 49.82 50.0036 46.8 48.08 1,118,552
11/12/2014 49.97 51.738 49.7 50.52 837,293
11/11/2014 49.86 50.93 48.3 50.41 914,363
11/10/2014 51.54 53.0169 49.85 50.45 836,918
11/07/2014 47.99 51.33 47.78 51.2 855,946
11/06/2014 49.1 49.6706 47.2 48.14 930,035
11/05/2014 49.01 51.1 48.1 49.7 863,065
11/04/2014 50.1 50.42 47.31 48.67 1,058,502
11/03/2014 51.37 54.36 50.43 50.61 1,013,861
10/31/2014 52.9 53.9 49.64 51.67 1,067,134
10/30/2014 52.07 57.79 47.01 52.47 2,697,227
10/29/2014 52.82 53.75 51.2 52.25 972,429
10/28/2014 49.95 52.53 49.35 52.39 780,480
10/27/2014 51.77 51.77 48.16 49.7 1,380,904
10/24/2014 52.3 53.335 51.49 52.61 850,262
10/23/2014 52.11 54.65 51.98 52.77 1,092,122
10/22/2014 54.11 56.11 51.41 51.48 1,237,113
10/21/2014 54.93 55.3062 52.43 53.8 1,027,736
10/20/2014 52.48 55.34 52.27 54.71 936,641
10/17/2014 56.59 57.67 51.9628 52.55 1,220,252
10/16/2014 51.28 57.189 51 55.99 1,631,858
10/15/2014 49.71 53.48 48.48 52.98 1,822,888
10/14/2014 50.17 52.58 48.56 50.32 1,276,714
10/13/2014 52.17 53.5 49.55 49.79 1,569,772
10/10/2014 53.9 54.81 52.07 52.24 1,287,161
10/09/2014 55.29 55.35 52.47 54.16 1,567,730
10/08/2014 55.39 55.9 54.03 55.78 1,451,826
10/07/2014 55.17 56.6 54.69 55.7 1,294,234
10/06/2014 55.92 56.49 55.03 55.76 1,441,005
10/03/2014 57.58 57.62 54.59 55.75 1,309,798
10/02/2014 57.11 59.02 54.84 57.16 1,611,964
10/01/2014 59.16 60.86 56.98 57.11 1,650,687
09/30/2014 61.88 62.86 59.14 59.23 2,015,226
09/29/2014 63.17 63.51 62.14 62.94 796,552
09/26/2014 65.43 66 63.44 63.89 1,054,499
09/25/2014 66.02 66.69 65.2 65.36 1,297,418
09/24/2014 66.87 67.29 65.34 66.02 1,492,580
09/23/2014 69.67 69.85 64.7 66.74 3,422,002
09/22/2014 75 75 67.81 70.91 5,669,229
09/19/2014 86.01 89.01 84 84.52 2,620,810
09/18/2014 97.04 97.04 93.35 93.89 998,865
09/17/2014 101.61 101.71 96.92 97.13 919,171
09/16/2014 101.2 103.27 100.99 102.11 388,503
09/15/2014 102.46 102.47 101.045 101.53 590,365
09/12/2014 103.88 104.31 102.23 102.58 401,788
09/11/2014 102.75 104.19 101.84 104 282,241
09/10/2014 102 104.57 100.76 104.04 449,929
09/09/2014 101.96 102.9 100.62 102.08 515,191
09/08/2014 101.56 101.82 101 101.58 582,050
09/05/2014 101.12 102.68 101.05 102.34 314,238
09/04/2014 102.88 102.88 100.775 101.41 663,767
09/03/2014 105.93 105.93 100.955 102.81 1,579,106
09/02/2014 107.52 108.32 104.85 105.09 592,365
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
*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?