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 30, 2008
44.02
44.71
43.02
44.12
259,358
+0.10(+0.23%)
May 29, 2008
43.91
44.43
43.58
44.02
158,734
-0.10(-0.23%)
May 28, 2008
44.12
44.25
43.76
44.12
222,096
-0.02(-0.04%)
May 27, 2008
44.04
44.71
43.91
44.14
187,915
-0.27(-0.60%)
May 26, 2008
45.16
45.75
43.64
44.41
0
+0.00(+0.00%)
May 23, 2008
45.16
45.75
43.64
44.41
201,740
-0.75(-1.66%)
May 22, 2008
45.63
45.91
44.81
45.16
155,600
-0.66(-1.43%)
May 21, 2008
45.80
47.34
45.77
45.81
284,364
+0.15(+0.32%)
May 20, 2008
45.66
46.07
45.29
45.66
218,438
-0.05(-0.10%)
May 19, 2008
45.41
46.30
45.09
45.71
144,292
+0.36(+0.80%)
May 16, 2008
45.35
45.93
44.63
45.35
201,067
+0.44(+0.99%)
May 15, 2008
44.50
45.01
44.03
44.91
129,044
+0.70(+1.59%)
May 14, 2008
45.33
45.39
44.04
44.20
210,566
-1.26(-2.77%)
May 13, 2008
44.54
45.48
43.96
45.46
156,354
+1.05(+2.38%)
May 12, 2008
43.73
44.91
42.96
44.41
235,309
+0.51(+1.16%)
May 09, 2008
42.46
44.02
42.39
43.90
89,763
+1.06(+2.48%)
May 08, 2008
41.57
42.93
41.56
42.83
270,678
+1.26(+3.03%)
May 07, 2008
43.16
43.18
41.54
41.57
231,259
-1.57(-3.64%)
May 06, 2008
42.44
43.30
42.44
43.15
269,461
+0.70(+1.66%)
May 05, 2008
42.24
42.81
42.23
42.44
321,710
+0.07(+0.17%)
May 02, 2008
42.78
42.78
41.48
42.37
509,603
+0.33(+0.79%)
May 01, 2008
43.71
43.88
41.63
42.04
327,206
-1.93(-4.40%)
Apr 30, 2008
43.80
44.04
42.49
43.97
293,596
+0.44(+1.02%)
Apr 29, 2008
44.59
44.77
43.08
43.53
280,031
-1.47(-3.27%)
Apr 28, 2008
45.38
45.53
44.38
45.00
298,155
-0.28(-0.61%)
Apr 25, 2008
45.28
45.54
44.28
45.28
308,584
+0.30(+0.66%)
Apr 24, 2008
42.18
46.16
42.09
44.98
1,015,112
+3.30(+7.92%)
Apr 23, 2008
42.56
42.66
41.05
41.68
356,320
-0.87(-2.04%)
Apr 22, 2008
42.87
43.05
41.79
42.55
215,969
-0.65(-1.50%)
Apr 21, 2008
42.89
43.48
42.32
43.19
298,274
+0.12(+0.28%)
Apr 18, 2008
41.76
43.11
41.33
43.07
226,332
+1.64(+3.95%)
Apr 17, 2008
40.67
41.63
40.66
41.44
270,361
+0.61(+1.50%)
Apr 16, 2008
40.10
40.84
39.82
40.83
433,002
+1.02(+2.56%)
Apr 15, 2008
40.19
40.47
39.78
39.81
375,498
-0.08(-0.21%)
Apr 14, 2008
39.51
40.65
39.27
39.89
222,993
+0.45(+1.15%)
Apr 11, 2008
40.36
40.47
39.38
39.44
249,806
-1.33(-3.27%)
Apr 10, 2008
39.00
40.77
38.86
40.77
375,209
+1.58(+4.04%)
Apr 09, 2008
39.12
39.51
38.94
39.19
291,638
+0.25(+0.64%)
Apr 08, 2008
38.76
39.21
38.46
38.94
205,487
-0.16(-0.40%)
Apr 07, 2008
39.03
39.34
38.89
39.10
306,019
+0.50(+1.29%)
Apr 04, 2008
37.96
38.85
37.61
38.60
308,404
+0.44(+1.16%)
Apr 03, 2008
38.38
38.96
37.67
38.15
472,187
-0.95(-2.44%)
Apr 02, 2008
38.58
39.32
38.10
39.10
226,152
+0.80(+2.10%)
Apr 01, 2008
37.11
38.33
36.55
38.30
318,986
+1.20(+3.24%)
Mar 31, 2008
35.86
37.28
35.71
37.10
257,783
+1.33(+3.72%)
Mar 28, 2008
35.91
36.53
35.64
35.77
106,148
-0.33(-0.92%)
Mar 27, 2008
36.61
36.62
36.06
36.10
208,081
-0.39(-1.06%)
Mar 26, 2008
35.17
36.60
35.01
36.49
256,473
+1.26(+3.57%)
Mar 25, 2008
34.45
35.60
34.35
35.23
230,575
+1.01(+2.95%)
Mar 24, 2008
33.65
35.08
33.51
34.22
245,590
+0.73(+2.18%)
Mar 21, 2008
33.89
34.90
33.22
33.49
494,368
+0.00(+0.00%)
Mar 20, 2008
33.89
34.90
33.22
33.49
494,368
+0.08(+0.25%)
Mar 19, 2008
34.87
35.02
33.41
33.41
250,022
-1.41(-4.04%)
Mar 18, 2008
33.95
34.89
33.72
34.81
297,692
+1.73(+5.23%)
Mar 17, 2008
33.60
33.96
33.04
33.08
278,544
-1.41(-4.08%)
Mar 14, 2008
35.10
35.10
33.07
34.49
264,130
-0.31(-0.90%)
Mar 13, 2008
32.95
34.88
32.31
34.80
329,406
+1.62(+4.88%)
Mar 12, 2008
33.75
33.92
32.99
33.18
241,623
-0.44(-1.32%)
Mar 11, 2008
33.29
33.96
33.01
33.63
253,877
+1.06(+3.27%)
Mar 10, 2008
32.92
33.21
32.25
32.56
267,533
-0.43(-1.29%)
Mar 07, 2008
33.09
33.53
32.73
32.99
509,989
-0.48(-1.44%)
Mar 06, 2008
33.06
34.26
33.06
33.47
324,067
+0.29(+0.86%)
Mar 05, 2008
33.49
33.59
32.74
33.18
644,117
-0.04(-0.11%)
Mar 04, 2008
34.18
34.26
32.75
33.22
611,833
-1.35(-3.91%)
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
.