CRR - CARBO Ceramics Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20194.10004.10003.77003.86003.8600320,900
Mar 21, 20194.21004.36004.15004.16004.1600248,300
Mar 20, 20194.12004.30004.12004.22004.2200237,300
Mar 19, 20194.15004.27004.04004.14004.1400406,500
Mar 18, 20193.86004.15003.86004.12004.1200393,000
Mar 15, 20193.90003.97003.83003.85003.85001,176,800
Mar 14, 20193.92003.97003.83003.92003.9200319,300
Mar 13, 20193.84004.01003.81003.91003.9100441,200
Mar 12, 20193.80003.94003.77003.80003.8000156,000
Mar 11, 20193.70003.85003.62003.77003.7700251,100
Mar 08, 20193.65003.70003.58003.64003.6400502,400
Mar 07, 20193.93003.93003.70003.71003.7100168,900
Mar 06, 20194.06004.08003.88003.92003.9200177,000
Mar 05, 20194.09004.12003.92004.10004.1000192,400
Mar 04, 20194.09004.19003.97004.05004.0500261,900
Mar 01, 20194.10004.26003.99004.02004.0200306,900
Feb 28, 20194.11004.17003.93004.08004.0800201,000
Feb 27, 20194.27004.38004.08004.12004.1200238,900
Feb 26, 20194.33004.37004.17004.22004.2200350,800
Feb 25, 20194.31004.44004.23004.35004.3500145,000
Feb 22, 20194.33004.48004.32004.34004.3400253,100
Feb 21, 20194.50004.59004.15004.33004.3300321,300
Feb 20, 20194.37004.54004.19004.51004.5100304,400
Feb 19, 20194.42004.52004.32004.44004.4400166,800
Feb 15, 20194.44004.60004.27004.41004.4100281,700
Feb 14, 20193.99004.42003.94004.39004.3900349,800
Feb 13, 20194.05004.10003.91004.04004.0400169,400
Feb 12, 20193.93004.10003.85004.05004.0500223,300
Feb 11, 20193.65003.85003.58003.84003.8400360,600
Feb 08, 20193.82003.93003.67003.67003.6700229,900
Feb 07, 20194.01004.09003.65003.85003.8500389,900
Feb 06, 20194.06004.11003.98004.06004.0600240,400
Feb 05, 20194.12004.43004.07004.10004.1000468,500
Feb 04, 20194.09004.17004.02004.10004.1000250,200
Feb 01, 20194.03004.18003.90004.10004.1000412,500
Jan 31, 20193.70004.17003.70004.03004.0300434,500
Jan 30, 20194.34004.40004.25004.32004.3200251,500
Jan 29, 20194.50004.57004.27004.29004.2900285,500
Jan 28, 20194.50004.55004.39004.47004.4700278,900
Jan 25, 20194.83004.90004.60004.65004.6500213,400
Jan 24, 20194.63004.93004.63004.76004.7600167,000
Jan 23, 20194.81004.81004.52004.66004.6600203,000
Jan 22, 20194.79004.94004.67004.78004.7800176,200
Jan 18, 20194.79004.95004.64004.90004.9000280,900
Jan 17, 20194.60004.77004.53004.73004.7300321,100
Jan 16, 20194.74004.89004.61004.73004.7300217,900
Jan 15, 20195.11005.16004.74004.77004.7700250,700
Jan 14, 20194.82005.15004.75005.11005.1100338,900
Jan 11, 20194.79004.91004.73004.91004.9100228,100
Jan 10, 20194.75004.91004.62004.88004.8800213,100
Jan 09, 20194.60004.84004.54004.80004.8000324,700
Jan 08, 20194.88005.05004.32004.51004.5100499,600
Jan 07, 20194.00004.83003.90004.82004.8200578,500
Jan 04, 20193.86004.10003.82004.07004.0700320,900
Jan 03, 20193.73003.96003.62003.78003.7800256,700
Jan 02, 20193.38003.80003.32003.74003.7400429,400
Dec 31, 20183.40003.49003.23003.48003.4800568,300
Dec 28, 20183.40003.46003.20003.39003.3900738,600
Dec 27, 20183.07003.42003.05003.41003.4100529,700
Dec 26, 20182.97003.23002.84003.20003.2000722,800
Dec 24, 20183.15003.19002.90002.95002.9500331,200
Dec 21, 20182.99003.38002.89003.25003.25001,057,600
Dec 20, 20183.16003.33002.95002.99002.99001,088,600
Dec 19, 20183.22003.36003.09003.13003.1300729,100
Dec 18, 20183.41003.47003.16003.25003.2500659,600
Dec 17, 20183.65003.73003.40003.41003.4100363,400
Dec 14, 20183.77003.80003.60003.63003.6300482,400
Dec 13, 20184.08004.08003.80003.80003.8000386,100
Dec 12, 20183.95004.28003.91004.06004.0600347,600
Dec 11, 20184.15004.24003.92003.94003.9400271,500
Dec 10, 20184.21004.22003.85004.08004.0800376,700
Dec 07, 20184.55004.64004.27004.29004.2900196,900
Dec 06, 20184.48004.49004.21004.40004.4000317,900
Dec 04, 20184.64004.82004.42004.47004.4700278,900
Dec 03, 20184.67004.82004.46004.67004.6700297,500
Nov 30, 20184.56004.70004.39004.58004.5800227,500
Nov 29, 20184.50004.75004.35004.65004.6500228,200
Nov 28, 20184.55004.55004.21004.47004.4700305,600
Nov 27, 20184.55004.64004.40004.53004.5300181,300
Nov 26, 20184.74004.83004.37004.55004.5500443,100
Nov 23, 20184.87004.98004.59004.66004.6600199,400
Nov 21, 20184.87005.32004.87005.09005.0900246,400
Nov 20, 20184.85004.89004.50004.82004.8200296,500
Nov 19, 20184.89005.09004.83005.00005.0000313,400
Nov 16, 20184.90005.13004.80004.97004.9700282,500
Nov 15, 20184.58005.03004.54004.91004.9100371,700
Nov 14, 20184.70004.80004.53004.62004.6200312,500
Nov 13, 20184.70004.89004.55004.58004.5800294,200
Nov 12, 20184.99005.00004.64004.69004.6900380,400
Nov 09, 20184.83004.99004.70004.94004.9400273,200
Nov 08, 20185.12005.30004.87004.95004.9500244,700
Nov 07, 20185.03005.16004.83005.15005.1500344,800
Nov 06, 20185.08005.12004.83004.97004.9700296,000
Nov 05, 20185.12005.34004.96005.12005.1200308,400
Nov 02, 20184.80005.10004.75005.04005.0400432,900
Nov 01, 20184.90004.99004.73004.78004.7800485,700
Oct 31, 20184.88005.06004.73004.83004.8300513,900
Oct 30, 20184.79004.92004.62004.85004.8500423,000
Oct 29, 20184.89005.08004.53004.83004.8300611,300
Oct 26, 20185.00005.33004.81004.90004.9000574,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...