U.S. Markets closed

CARBO Ceramics Inc. (CRR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.18+0.16 (+2.00%)
At close: 4:02PM EDT
People also watch
DRQCLBRESOISSLCA
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20178.068.438.048.188.18807,700
Sep 21, 20178.108.237.898.028.02556,100
Sep 20, 20177.738.217.648.188.181,221,000
Sep 19, 20177.637.807.537.667.66573,800
Sep 18, 20177.447.747.387.587.58500,800
Sep 15, 20177.577.647.227.457.45979,200
Sep 14, 20177.848.237.457.537.531,175,500
Sep 13, 20177.648.147.647.767.761,246,900
Sep 12, 20177.177.877.177.607.60974,500
Sep 11, 20176.967.376.917.167.16448,900
Sep 08, 20177.297.426.896.966.96736,900
Sep 07, 20176.937.386.887.357.35864,100
Sep 06, 20176.827.026.826.946.94858,000
Sep 05, 20176.576.776.506.766.76999,900
Sep 01, 20176.566.736.336.356.351,155,300
Aug 31, 20177.057.106.546.566.56964,100
Aug 30, 20176.777.146.746.966.96742,900
Aug 29, 20176.567.076.406.876.871,552,000
Aug 28, 20177.047.066.436.646.64688,600
Aug 25, 20176.527.046.417.027.02895,100
Aug 24, 20176.426.636.396.486.48742,500
Aug 23, 20176.246.686.166.456.45723,700
Aug 22, 20176.166.416.106.296.29747,500
Aug 21, 20176.336.456.116.136.13347,600
Aug 18, 20176.116.606.106.366.36700,500
Aug 17, 20176.106.366.096.156.15590,600
Aug 16, 20176.416.466.076.126.12599,700
Aug 15, 20176.406.506.056.376.371,304,700
Aug 14, 20176.786.806.406.456.45611,000
Aug 11, 20176.727.086.636.766.76852,100
Aug 10, 20177.167.476.916.966.961,286,700
Aug 09, 20176.757.116.657.097.091,325,400
Aug 08, 20177.157.286.626.726.721,101,100
Aug 07, 20177.457.597.037.207.201,075,000
Aug 04, 20176.907.736.897.517.512,046,000
Aug 03, 20177.017.236.806.886.88768,100
Aug 02, 20176.767.136.646.956.95785,100
Aug 01, 20177.007.076.696.886.88961,100
Jul 31, 20176.517.096.387.077.071,513,400
Jul 28, 20176.536.956.366.556.551,487,900
Jul 27, 20177.437.696.356.556.552,406,600
Jul 26, 20176.777.206.437.087.081,316,200
Jul 25, 20176.466.796.356.716.71943,100
Jul 24, 20176.887.016.166.216.211,432,600
Jul 21, 20177.267.336.746.836.83705,000
Jul 20, 20177.657.857.157.227.22900,500
Jul 19, 20177.057.807.037.707.70865,300
Jul 18, 20177.367.516.977.087.08548,900
Jul 17, 20177.007.497.007.287.28721,100
Jul 14, 20177.117.306.997.087.08615,400
Jul 13, 20176.517.106.507.077.07673,800
Jul 12, 20176.646.926.486.536.53496,800
Jul 11, 20176.616.766.326.496.49622,500
Jul 10, 20176.256.696.246.596.59606,000
Jul 07, 20176.446.536.136.486.48899,200
Jul 06, 20176.916.936.456.516.51714,500
Jul 05, 20176.997.086.656.836.83798,800
Jul 03, 20176.977.456.917.137.13913,200
Jun 30, 20176.927.036.646.856.85598,100
Jun 29, 20176.917.316.786.856.851,172,700
Jun 28, 20176.917.336.866.876.871,282,500
Jun 27, 20176.437.136.436.926.921,328,500
Jun 26, 20176.266.536.086.376.37536,100
Jun 23, 20176.036.295.946.216.211,024,900
Jun 22, 20176.086.246.006.036.03480,200
Jun 21, 20176.556.595.836.026.021,268,100
Jun 20, 20176.276.585.956.566.561,403,500
Jun 19, 20176.596.716.286.376.37864,500
Jun 16, 20176.606.686.326.566.561,805,700
Jun 15, 20176.927.196.586.606.60839,500
Jun 14, 20177.667.706.877.007.00886,300
Jun 13, 20177.147.787.047.687.68700,200
Jun 12, 20177.427.597.037.117.111,202,100
Jun 09, 20176.947.476.787.267.261,083,100
Jun 08, 20176.887.226.856.886.88690,500
Jun 07, 20177.547.676.856.976.97970,700
Jun 06, 20177.517.647.097.627.62946,300
Jun 05, 20177.617.737.457.597.59585,400
Jun 02, 20177.777.817.497.697.69703,300
Jun 01, 20177.467.987.447.877.87646,600
May 31, 20177.357.737.287.577.57893,000
May 30, 20178.108.107.477.537.531,082,700
May 26, 20178.128.268.028.188.18617,900
May 25, 20178.278.637.958.108.101,087,300
May 24, 20178.168.548.118.348.34899,700
May 23, 20178.548.688.178.268.26728,500
May 22, 20179.089.088.558.728.72850,900
May 19, 20179.259.368.958.998.99698,200
May 18, 20179.099.368.999.139.13940,100
May 17, 20178.909.268.759.149.14984,200
May 16, 20178.878.968.528.908.90763,000
May 15, 20178.628.808.448.588.58820,600
May 12, 20178.068.377.928.228.22747,100
May 11, 20178.508.687.918.088.081,127,300
May 10, 20177.808.777.758.388.381,558,300
May 09, 20177.817.847.397.727.72941,600
May 08, 20177.597.867.487.557.551,138,800
May 05, 20176.947.966.837.577.572,310,400
May 04, 20176.857.126.636.926.921,817,100
May 03, 20176.357.096.226.946.942,595,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...