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 31, 2007
41.89
42.20
41.03
41.08
128,929
-0.68(-1.64%)
May 30, 2007
40.89
41.92
40.71
41.76
116,633
+0.87(+2.13%)
May 29, 2007
40.98
41.07
40.45
40.89
226,890
-0.06(-0.16%)
May 25, 2007
41.08
41.22
40.69
40.95
140,522
+0.25(+0.61%)
May 24, 2007
41.99
42.26
40.58
40.71
300,826
-1.30(-3.11%)
May 23, 2007
41.35
42.56
41.35
42.01
315,743
+0.63(+1.52%)
May 22, 2007
41.63
41.82
41.24
41.38
226,920
-0.31(-0.75%)
May 21, 2007
40.42
41.93
40.28
41.70
380,645
+1.42(+3.51%)
May 18, 2007
40.18
40.46
39.79
40.28
412,164
+0.10(+0.25%)
May 17, 2007
39.56
40.59
39.02
40.18
247,860
+0.85(+2.16%)
May 16, 2007
38.27
39.41
37.95
39.33
300,232
+1.05(+2.76%)
May 15, 2007
38.59
38.94
37.90
38.27
354,982
-0.31(-0.82%)
May 14, 2007
39.30
39.48
38.53
38.59
442,322
-0.71(-1.81%)
May 11, 2007
39.20
39.50
39.02
39.30
258,237
+0.27(+0.69%)
May 10, 2007
39.94
40.13
38.92
39.03
357,468
-1.09(-2.72%)
May 09, 2007
39.59
40.21
39.47
40.12
315,527
+0.33(+0.84%)
May 08, 2007
40.13
40.14
39.14
39.79
394,004
-0.53(-1.31%)
May 07, 2007
40.44
40.71
40.21
40.32
259,812
-0.54(-1.31%)
May 04, 2007
40.54
40.92
40.31
40.85
323,634
+0.23(+0.57%)
May 03, 2007
40.59
40.99
40.25
40.62
265,479
+0.03(+0.07%)
May 02, 2007
40.43
40.73
40.14
40.59
328,066
+0.35(+0.87%)
May 01, 2007
40.01
41.16
38.65
40.24
1,050,496
+0.05(+0.12%)
Apr 30, 2007
43.18
43.26
39.97
40.20
911,668
-2.80(-6.52%)
Apr 27, 2007
43.30
43.35
42.76
43.00
421,026
-0.58(-1.34%)
Apr 26, 2007
41.54
43.78
41.54
43.58
988,523
-0.26(-0.59%)
Apr 25, 2007
43.37
44.30
43.13
43.84
401,895
+0.82(+1.91%)
Apr 24, 2007
43.72
44.00
42.81
43.02
330,444
-0.69(-1.59%)
Apr 23, 2007
44.02
44.53
43.70
43.71
370,115
-0.31(-0.69%)
Apr 20, 2007
44.41
44.41
43.46
44.02
197,812
+0.53(+1.21%)
Apr 19, 2007
43.64
43.83
42.92
43.49
392,058
-0.15(-0.34%)
Apr 18, 2007
44.23
44.23
43.29
43.64
372,144
-0.56(-1.28%)
Apr 17, 2007
44.91
45.00
44.01
44.20
308,825
-0.51(-1.14%)
Apr 16, 2007
44.72
44.81
44.24
44.71
298,291
+0.31(+0.71%)
Apr 13, 2007
44.59
44.64
44.12
44.40
342,335
-0.20(-0.46%)
Apr 12, 2007
43.36
44.78
43.32
44.60
419,514
+1.24(+2.86%)
Apr 11, 2007
43.48
43.68
42.99
43.36
334,552
-0.08(-0.19%)
Apr 10, 2007
43.02
43.48
43.01
43.44
151,007
+0.34(+0.79%)
Apr 09, 2007
43.48
43.61
42.90
43.10
266,128
-0.07(-0.17%)
Apr 05, 2007
42.79
43.26
42.56
43.18
216,296
+0.39(+0.91%)
Apr 04, 2007
43.80
43.80
42.68
42.79
338,443
-1.02(-2.32%)
Apr 03, 2007
44.17
44.17
43.55
43.80
246,022
-0.27(-0.61%)
Apr 02, 2007
43.06
44.12
42.90
44.07
377,033
+1.01(+2.34%)
Mar 30, 2007
43.42
43.50
42.95
43.06
318,121
-0.35(-0.81%)
Mar 29, 2007
43.43
43.55
42.96
43.42
484,046
+0.44(+1.03%)
Mar 28, 2007
43.42
43.65
42.93
42.97
374,114
-0.44(-1.02%)
Mar 27, 2007
43.10
43.61
42.84
43.42
229,484
+0.31(+0.73%)
Mar 26, 2007
43.48
43.65
42.83
43.10
503,720
-0.12(-0.28%)
Mar 23, 2007
43.03
43.31
42.84
43.22
383,302
+0.38(+0.89%)
Mar 22, 2007
43.27
43.67
42.67
42.84
381,573
-0.19(-0.45%)
Mar 21, 2007
42.54
43.66
42.10
43.04
569,981
+1.43(+3.45%)
Mar 20, 2007
42.28
42.37
41.33
41.60
350,009
-0.44(-1.06%)
Mar 19, 2007
41.17
42.23
41.16
42.05
347,415
+1.50(+3.70%)
Mar 16, 2007
41.13
41.12
40.31
40.55
429,783
-0.57(-1.39%)
Mar 15, 2007
41.70
41.89
41.00
41.12
350,442
-0.42(-1.00%)
Mar 14, 2007
42.06
42.17
41.08
41.54
326,769
-0.06(-0.13%)
Mar 13, 2007
41.98
42.38
41.41
41.59
568,252
-0.39(-0.93%)
Mar 12, 2007
41.45
42.13
41.43
41.98
520,366
-0.16(-0.37%)
Mar 09, 2007
41.21
42.51
40.85
42.14
799,250
+1.30(+3.19%)
Mar 08, 2007
40.71
41.10
40.51
40.83
627,271
+0.25(+0.62%)
Mar 07, 2007
39.11
41.33
38.91
40.58
1,394,634
+1.34(+3.42%)
Mar 06, 2007
38.83
39.43
38.68
39.24
521,555
+0.65(+1.68%)
Mar 05, 2007
38.62
39.54
38.26
38.60
430,975
-0.86(-2.18%)
Mar 02, 2007
40.05
40.23
39.37
39.46
537,553
-0.44(-1.11%)
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
.