CARBO CERAMICS Historical Stock Price

Below is the stock price history for Carbo Ceramics CRR. Data is recorded each day for the historical open, high, low, close and volume. The Carbo Ceramics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Carbo Ceramics Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 8.32 8.47 8.12 8.44 13,430
2018-06-19 8.19 8.22 7.93 8.18 18,314
2018-06-18 7.99 8.37 7.99 8.22 23,899
2018-06-15 8.18 8.39 7.89 8.17 27,912
2018-06-14 8.94 8.99 8.46 8.48 32,710
2018-06-13 8.95 9.15 8.88 8.99 30,087
2018-06-12 9.00 9.24 8.97 9.00 41,834
2018-06-11 9.00 9.15 8.87 9.00 27,723
2018-06-08 9.38 9.39 9.04 9.15 24,472
2018-06-07 9.49 9.58 9.40 9.47 25,501
2018-06-06 9.69 9.69 9.38 9.46 16,081
2018-06-05 9.80 9.80 9.47 9.52 17,722
2018-06-04 9.89 9.92 9.53 9.82 20,496
2018-06-01 9.79 10.00 9.64 9.76 30,679
2018-05-31 9.99 10.05 9.59 9.59 26,419
2018-05-30 9.67 10.17 9.67 9.97 19,620
2018-05-29 9.75 9.92 9.50 9.54 27,507
2018-05-25 9.81 9.90 9.39 9.78 30,657
2018-05-24 10.33 10.62 10.22 10.24 21,478
2018-05-23 10.63 10.91 10.63 10.67 12,434
2018-05-22 11.07 11.35 10.56 10.65 22,342
2018-05-21 11.08 11.22 10.86 11.16 15,773
2018-05-18 10.72 10.99 10.53 10.83 31,134
2018-05-17 11.44 11.57 10.40 10.53 41,191
2018-05-16 11.13 11.85 11.13 11.40 29,167
2018-05-15 10.61 11.08 10.46 10.955 20,084
2018-05-14 10.62 10.82 10.47 10.56 17,181
2018-05-11 10.30 10.53 10.30 10.52 9,304
2018-05-10 10.40 10.47 10.23 10.34 21,147
2018-05-09 9.76 10.38 9.76 10.36 36,080

» More Carbo Ceramics Stock Price History

To see other companies like Carbo Ceramics (CRR), view our stock market today for news, and other data.