CRR: Historical Prices for CARBO CERAMICS INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	58.00	58.58	57.12	58.43	100,300	58.43
8-Dec-09	58.65	58.89	57.68	58.00	103,200	58.00
7-Dec-09	58.95	59.83	58.52	58.97	108,700	58.97
4-Dec-09	59.68	61.20	58.31	59.08	184,000	59.08
3-Dec-09	60.66	60.90	58.77	58.82	223,500	58.82
2-Dec-09	60.64	61.88	59.90	60.64	473,300	60.64
1-Dec-09	60.25	61.78	60.05	60.78	547,300	60.78
30-Nov-09	57.94	59.72	57.70	59.32	453,700	59.32
27-Nov-09	57.10	58.92	56.96	58.15	185,600	58.15
25-Nov-09	59.08	59.19	57.85	58.90	344,300	58.90
24-Nov-09	59.74	59.74	57.89	59.11	597,600	59.11
23-Nov-09	60.21	61.22	59.42	59.54	344,700	59.54
20-Nov-09	60.37	60.41	58.14	59.05	419,900	59.05
19-Nov-09	62.12	62.20	60.21	60.85	299,200	60.85
18-Nov-09	63.88	64.12	61.90	62.61	585,900	62.61
17-Nov-09	63.05	63.92	62.38	63.55	277,200	63.55
16-Nov-09	62.17	64.06	62.17	63.47	403,500	63.47
13-Nov-09	60.57	62.42	59.69	61.55	215,800	61.55
12-Nov-09	62.99	63.00	60.26	60.57	412,600	60.57
11-Nov-09	64.22	65.00	62.85	63.19	353,000	63.19
10-Nov-09	62.98	63.74	62.06	63.41	278,200	63.41
9-Nov-09	61.67	63.62	61.58	62.99	221,800	62.99
6-Nov-09	60.21	62.42	60.02	60.71	399,500	60.71
5-Nov-09	60.57	61.94	60.48	61.01	444,100	61.01
4-Nov-09	63.45	64.48	60.05	60.25	604,700	60.25
3-Nov-09	57.87	63.74	57.41	62.95	922,200	62.95
2-Nov-09	59.07	60.07	57.93	58.48	505,700	58.48
30-Oct-09	59.95	60.94	58.33	58.39	621,300	58.39
29-Oct-09	55.68	62.19	54.99	60.89	2,293,400	60.89
29-Oct-09	$ 0.18 Dividend
28-Oct-09	52.36	52.65	50.47	51.24	485,100	51.06
27-Oct-09	52.37	53.42	51.44	52.48	249,600	52.30
26-Oct-09	53.17	54.75	51.78	52.13	175,900	51.95
23-Oct-09	54.90	55.41	51.87	52.81	397,500	52.62
22-Oct-09	54.30	55.10	53.10	54.84	191,000	54.65
21-Oct-09	54.10	56.59	53.84	54.32	408,000	54.13
20-Oct-09	56.14	56.18	53.60	54.40	385,200	54.21
19-Oct-09	55.03	57.17	54.56	56.30	284,000	56.10
16-Oct-09	56.00	56.89	55.43	56.43	217,800	56.23
15-Oct-09	53.95	56.90	53.78	56.24	431,800	56.04
14-Oct-09	53.56	54.38	53.56	54.00	223,700	53.81
13-Oct-09	53.09	53.56	52.37	52.78	132,300	52.59
12-Oct-09	52.87	53.54	52.85	53.31	112,800	53.12
9-Oct-09	53.64	53.86	51.73	52.14	174,500	51.96
8-Oct-09	51.41	54.08	51.22	53.72	255,600	53.53
7-Oct-09	50.04	50.98	49.85	50.90	75,400	50.72
6-Oct-09	50.24	50.97	49.48	50.37	183,600	50.19
5-Oct-09	48.92	49.91	48.24	49.78	174,400	49.61
2-Oct-09	48.90	50.16	48.59	48.94	283,900	48.77
1-Oct-09	51.13	51.54	49.54	49.54	165,900	49.37
30-Sep-09	51.99	52.12	50.16	51.55	239,100	51.37
29-Sep-09	50.71	51.55	50.40	51.40	149,400	51.22
28-Sep-09	49.78	50.90	49.36	50.76	141,100	50.58
25-Sep-09	49.20	49.85	48.44	49.70	150,200	49.53
24-Sep-09	50.85	50.90	48.85	49.45	364,800	49.28
23-Sep-09	51.91	52.29	50.62	50.98	174,000	50.80
22-Sep-09	52.57	52.57	51.71	52.02	268,100	51.84
21-Sep-09	51.58	52.21	50.90	51.72	469,500	51.54
18-Sep-09	51.36	52.05	51.27	51.95	282,800	51.77
17-Sep-09	51.22	51.69	50.78	51.28	260,000	51.10
16-Sep-09	50.19	51.17	49.52	51.14	274,900	50.96
15-Sep-09	49.30	50.38	49.02	50.34	149,700	50.16
14-Sep-09	47.50	49.39	47.35	49.29	333,700	49.12
11-Sep-09	50.23	50.97	48.40	49.06	464,800	48.89
10-Sep-09	48.74	50.31	48.74	50.31	283,400	50.13
9-Sep-09	48.00	49.93	47.00	48.98	775,800	48.81
8-Sep-09	46.36	47.99	46.25	47.75	1,103,500	47.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions