CRR - CARBO Ceramics Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20191.76001.89001.66001.73001.7300476,000
Aug 21, 20191.38001.90001.36001.77001.7700860,200
Aug 20, 20191.32001.43001.24001.38001.3800241,300
Aug 19, 20191.30001.36001.29001.32001.320071,800
Aug 16, 20191.26001.32001.25001.28001.2800140,200
Aug 15, 20191.33001.37001.23001.25001.2500122,500
Aug 14, 20191.35001.35001.22001.31001.3100222,900
Aug 13, 20191.38001.45001.33001.38001.3800217,100
Aug 12, 20191.24001.38001.24001.37001.3700238,400
Aug 09, 20191.30001.30001.20001.25001.2500159,000
Aug 08, 20191.20001.30001.19001.28001.2800214,600
Aug 07, 20191.25001.34001.12001.18001.1800456,900
Aug 06, 20191.28001.34001.23001.30001.3000101,900
Aug 05, 20191.40001.43001.25001.26001.2600340,600
Aug 02, 20191.53001.59001.38001.41001.4100582,900
Aug 01, 20191.29001.48001.17001.45001.4500683,900
Jul 31, 20191.17001.34001.15001.28001.2800509,400
Jul 30, 20191.11001.18001.04001.15001.1500460,800
Jul 29, 20191.03001.18000.98001.11001.1100451,700
Jul 26, 20190.97001.02000.92001.01001.0100277,100
Jul 25, 20190.95001.01000.83000.99000.9900915,700
Jul 24, 20191.05001.05000.99001.01001.0100363,900
Jul 23, 20191.09001.10001.03001.03001.0300529,000
Jul 22, 20191.08001.18001.02001.04001.0400641,100
Jul 19, 20191.05001.06001.01001.03001.0300463,100
Jul 18, 20191.09001.11001.00001.02001.0200770,100
Jul 17, 20191.06001.15001.02001.09001.0900449,700
Jul 16, 20191.24001.27001.04001.08001.0800582,700
Jul 15, 20191.32001.33001.19001.23001.2300134,100
Jul 12, 20191.37001.39001.32001.33001.3300170,300
Jul 11, 20191.27001.38001.25001.37001.3700386,800
Jul 10, 20191.22001.27001.20001.25001.2500228,600
Jul 09, 20191.18001.24001.12001.22001.2200290,600
Jul 08, 20191.19001.25001.17001.18001.180085,000
Jul 05, 20191.16001.24001.16001.20001.2000102,500
Jul 03, 20191.21001.21001.15001.17001.1700107,900
Jul 02, 20191.25001.28001.17001.20001.2000342,100
Jul 01, 20191.40001.41001.21001.25001.2500470,600
Jun 28, 20191.31001.38001.29001.35001.35002,370,400
Jun 27, 20191.40001.41001.27001.31001.3100360,700
Jun 26, 20191.42001.48001.38001.39001.3900497,900
Jun 25, 20191.40001.47001.36001.39001.3900346,200
Jun 24, 20191.40001.42001.31001.40001.4000551,200
Jun 21, 20191.18001.39001.18001.36001.3600655,300
Jun 20, 20191.20001.28001.18001.19001.1900491,700
Jun 19, 20191.20001.27001.15001.16001.1600363,600
Jun 18, 20191.14001.24001.09001.22001.2200454,300
Jun 17, 20191.06001.15000.93001.14001.1400869,800
Jun 14, 20191.24001.25001.01001.04001.0400830,800
Jun 13, 20191.22001.31001.18001.24001.2400257,300
Jun 12, 20191.21001.22001.11001.19001.1900413,400
Jun 11, 20191.39001.40001.22001.24001.2400420,100
Jun 10, 20191.40001.48001.35001.35001.3500333,900
Jun 07, 20191.39001.44001.35001.41001.4100295,400
Jun 06, 20191.36001.41001.30001.40001.4000343,100
Jun 05, 20191.61001.66001.36001.37001.3700394,500
Jun 04, 20191.57001.70001.51001.52001.5200525,600
Jun 03, 20191.45001.58001.40001.56001.5600383,600
May 31, 20191.38001.51001.35001.44001.4400422,200
May 30, 20191.49001.58001.39001.41001.4100384,100
May 29, 20191.47001.50001.40001.49001.4900305,700
May 28, 20191.47001.51001.42001.47001.4700305,600
May 24, 20191.64001.71001.46001.47001.4700491,900
May 23, 20191.68001.70001.53001.55001.5500363,400
May 22, 20191.81001.85001.75001.77001.7700236,400
May 21, 20191.82001.91001.79001.89001.8900173,000
May 20, 20191.88001.89001.71001.81001.8100244,000
May 17, 20191.91001.94001.81001.90001.9000214,900
May 16, 20191.97001.97001.72001.94001.9400808,700
May 15, 20192.12002.13001.94001.95001.9500634,800
May 14, 20192.15002.26002.13002.14002.1400302,000
May 13, 20192.35002.35002.11002.14002.1400296,600
May 10, 20192.34002.42002.33002.38002.3800270,100
May 09, 20192.42002.42002.28002.35002.3500214,400
May 08, 20192.43002.48002.34002.43002.4300263,500
May 07, 20192.49002.50002.38002.43002.4300243,000
May 06, 20192.29002.58002.19002.52002.5200499,500
May 03, 20192.41002.48002.29002.30002.3000567,700
May 02, 20192.48002.53002.32002.37002.3700550,000
May 01, 20192.70002.75002.46002.51002.5100616,400
Apr 30, 20192.93002.94002.63002.72002.7200700,100
Apr 29, 20192.98003.06002.87002.91002.9100423,900
Apr 26, 20192.96003.02002.77002.97002.9700604,600
Apr 25, 20193.10003.24003.00003.01003.0100524,200
Apr 24, 20193.34003.36003.22003.32003.3200349,700
Apr 23, 20193.22003.51003.21003.35003.3500395,400
Apr 22, 20193.14003.27003.08003.22003.2200335,000
Apr 18, 20193.27003.31003.08003.10003.1000345,700
Apr 17, 20193.33003.40003.22003.26003.2600203,400
Apr 16, 20193.30003.40003.17003.31003.3100355,100
Apr 15, 20193.36003.42003.23003.27003.2700317,000
Apr 12, 20193.58003.59003.37003.41003.4100283,100
Apr 11, 20193.49003.54003.44003.49003.4900240,400
Apr 10, 20193.59003.59003.51003.53003.5300285,200
Apr 09, 20193.56003.60003.44003.52003.5200419,400
Apr 08, 20193.51003.64003.50003.59003.5900290,000
Apr 05, 20193.41003.56003.36003.51003.5100416,200
Apr 04, 20193.36003.41003.26003.38003.3800574,900
Apr 03, 20193.50003.66003.36003.37003.37001,146,800
Apr 02, 20193.50003.66003.41003.46003.46005,250,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...