Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carbo Ceramics
(NY:
CRR
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
64.69
66.52
64.43
64.67
225,052
-0.03(-0.04%)
May 27, 2004
67.53
67.72
64.30
64.69
155,980
-2.42(-3.61%)
May 26, 2004
68.46
68.46
66.52
67.12
167,330
-0.31(-0.47%)
May 25, 2004
63.94
67.53
63.69
67.43
228,835
+3.72(+5.84%)
May 24, 2004
62.86
64.13
62.36
63.71
136,523
+1.61(+2.59%)
May 21, 2004
61.98
62.68
61.80
62.10
106,148
+0.35(+0.57%)
May 20, 2004
60.67
61.92
60.60
61.75
97,501
+1.08(+1.78%)
May 19, 2004
60.53
61.71
60.53
60.67
67,234
+0.37(+0.61%)
May 18, 2004
60.93
60.93
59.95
60.30
73,720
-0.54(-0.88%)
May 17, 2004
60.87
61.64
60.50
60.84
70,801
-0.04(-0.06%)
May 14, 2004
60.27
62.19
60.11
60.87
71,126
+0.60(+1.00%)
May 13, 2004
61.15
61.79
60.04
60.27
89,610
-0.88(-1.44%)
May 12, 2004
59.67
61.15
59.40
61.15
152,088
+1.39(+2.32%)
May 11, 2004
58.28
60.23
58.28
59.76
118,687
+1.48(+2.54%)
May 10, 2004
60.02
60.02
57.41
58.28
195,759
-1.74(-2.90%)
May 07, 2004
60.78
61.29
59.91
60.02
124,632
-0.57(-0.95%)
May 06, 2004
61.01
61.43
59.98
60.60
173,923
-0.19(-0.30%)
May 05, 2004
62.85
62.85
60.62
60.78
139,225
-2.07(-3.30%)
May 04, 2004
61.63
63.05
61.63
62.85
126,470
+1.78(+2.91%)
May 03, 2004
59.70
61.60
59.66
61.08
97,501
+1.24(+2.07%)
Apr 30, 2004
59.73
60.64
59.73
59.84
125,713
+0.18(+0.29%)
Apr 29, 2004
61.34
61.34
59.12
59.66
183,111
-1.67(-2.73%)
Apr 28, 2004
61.75
61.89
60.87
61.34
99,663
-0.53(-0.85%)
Apr 27, 2004
61.98
62.82
61.66
61.86
142,360
-0.12(-0.19%)
Apr 26, 2004
63.01
63.60
61.52
61.98
129,389
-1.05(-1.66%)
Apr 23, 2004
61.98
65.08
61.98
63.03
155,872
+1.09(+1.76%)
Apr 22, 2004
59.81
63.09
58.93
61.94
147,440
+1.90(+3.16%)
Apr 21, 2004
61.34
61.85
59.34
60.04
140,198
-0.37(-0.61%)
Apr 20, 2004
63.83
63.83
60.41
60.41
118,039
-3.19(-5.02%)
Apr 19, 2004
62.36
64.07
62.36
63.60
242,780
+1.98(+3.21%)
Apr 16, 2004
59.21
61.90
58.81
61.62
122,903
+2.37(+4.00%)
Apr 15, 2004
57.63
59.76
57.63
59.25
69,072
+1.76(+3.06%)
Apr 14, 2004
57.45
57.87
57.03
57.50
45,723
+0.06(+0.10%)
Apr 13, 2004
60.41
60.60
57.17
57.44
75,449
-2.65(-4.40%)
Apr 12, 2004
58.53
60.40
58.53
60.09
82,259
+1.79(+3.06%)
Apr 08, 2004
57.26
58.50
57.22
58.30
55,884
+1.22(+2.14%)
Apr 07, 2004
56.62
57.44
56.62
57.08
59,127
+0.46(+0.82%)
Apr 06, 2004
57.73
57.73
56.57
56.62
63,775
-1.20(-2.08%)
Apr 05, 2004
58.00
58.05
57.14
57.82
61,397
-0.34(-0.59%)
Apr 02, 2004
57.97
58.51
57.48
58.16
73,504
+0.56(+0.98%)
Apr 01, 2004
58.00
58.10
57.59
57.60
89,826
-0.64(-1.10%)
Mar 31, 2004
57.76
58.28
57.40
58.24
170,681
+0.46(+0.80%)
Mar 30, 2004
56.25
57.91
56.25
57.77
82,692
+1.53(+2.71%)
Mar 29, 2004
55.69
56.43
55.68
56.25
63,127
+0.74(+1.33%)
Mar 26, 2004
54.58
55.97
54.58
55.51
48,318
+0.85(+1.56%)
Mar 25, 2004
54.58
55.83
54.58
54.66
87,448
+0.07(+0.14%)
Mar 24, 2004
53.80
54.63
53.24
54.58
129,172
+0.37(+0.68%)
Mar 23, 2004
55.55
55.60
53.98
54.21
99,446
-1.02(-1.84%)
Mar 22, 2004
56.85
56.85
55.16
55.23
87,448
-1.63(-2.86%)
Mar 19, 2004
59.49
59.49
56.77
56.86
85,826
-2.45(-4.13%)
Mar 18, 2004
59.76
59.97
58.60
59.31
68,207
-0.45(-0.76%)
Mar 17, 2004
57.82
59.81
57.82
59.76
66,586
+2.04(+3.53%)
Mar 16, 2004
56.43
57.81
56.20
57.73
105,932
+1.30(+2.30%)
Mar 15, 2004
57.69
57.81
56.23
56.43
119,552
-1.17(-2.02%)
Mar 12, 2004
56.11
57.82
56.11
57.60
132,307
+1.63(+2.91%)
Mar 11, 2004
57.45
57.73
55.60
55.97
286,017
-1.94(-3.35%)
Mar 10, 2004
59.02
59.03
57.87
57.91
59,451
-1.20(-2.03%)
Mar 09, 2004
60.13
60.16
59.12
59.12
51,128
-1.02(-1.69%)
Mar 08, 2004
59.44
60.51
59.44
60.13
125,713
+0.72(+1.21%)
Mar 05, 2004
60.43
61.01
59.40
59.41
81,719
-1.25(-2.06%)
Mar 04, 2004
59.86
61.47
59.86
60.66
112,742
+0.99(+1.66%)
Mar 03, 2004
60.19
60.55
59.11
59.67
105,824
-0.52(-0.86%)
Mar 02, 2004
58.90
60.46
58.86
60.19
363,197
+1.89(+3.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.