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
2018-01-16 12.15 12.19 11.19 11.19 26,491
2018-01-12 12.22 12.50 12.09 12.13 37,817
2018-01-11 11.62 12.65 11.62 12.01 50,225
2018-01-10 11.37 11.82 11.37 11.65 13,456
2018-01-09 12.00 12.00 11.37 11.49 7,616
2018-01-08 11.76 12.03 11.55 11.92 7,973
2018-01-05 11.76 11.90 11.64 11.73 14,328
2018-01-04 11.39 12.095 11.23 11.96 38,502
2018-01-03 10.50 11.25 10.47 11.20 69,508
2018-01-02 10.38 10.74 10.34 10.49 27,094
2017-12-29 9.90 10.36 9.90 10.19 16,950
2017-12-28 10.55 10.57 10.30 10.30 28,536
2017-12-27 10.58 10.77 10.43 10.47 16,865
2017-12-26 10.29 10.67 10.25 10.64 28,551
2017-12-22 9.89 10.27 9.89 10.16 21,877
2017-12-21 9.95 10.48 9.91 10.175 52,602
2017-12-20 9.78 10.16 9.71 9.97 34,556
2017-12-19 10.05 10.31 9.69 9.69 28,789
2017-12-18 9.72 10.24 9.63 10.07 24,172
2017-12-15 9.65 9.75 9.61 9.61 32,496
2017-12-14 9.75 9.96 9.74 9.74 17,686
2017-12-13 10.08 10.08 9.67 9.83 24,991
2017-12-12 10.24 10.36 10.01 10.09 43,403
2017-12-11 10.10 10.26 10.08 10.20 25,716
2017-12-08 9.89 10.25 9.79 9.95 34,683
2017-12-07 9.70 9.82 9.52 9.66 10,099
2017-12-06 9.91 9.91 9.35 9.51 29,393
2017-12-05 10.37 10.50 10.12 10.14 46,376
2017-12-04 10.50 10.65 10.29 10.45 22,563
2017-12-01 10.14 10.42 9.95 10.33 33,790

» More Carbo Ceramics Stock Price History

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