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
2018-09-20 8.38 8.44 8.33 8.38 11,610
2018-09-19 8.40 8.45 8.28 8.39 4,579
2018-09-18 7.95 8.04 7.81 7.98 12,619
2018-09-17 8.24 8.24 7.93 7.99 7,453
2018-09-14 8.02 8.27 8.02 8.20 12,263
2018-09-13 8.36 8.36 8.00 8.14 11,937
2018-09-12 8.22 8.58 8.21 8.40 16,967
2018-09-11 7.87 8.25 7.87 8.25 10,269
2018-09-10 7.72 8.04 7.67 7.91 14,298
2018-09-07 7.76 7.88 7.53 7.56 21,379
2018-09-06 8.07 8.18 7.75 7.85 7,765
2018-09-05 8.76 8.76 8.08 8.14 15,467
2018-09-04 8.57 8.77 8.50 8.72 6,793
2018-08-31 8.65 8.65 8.55 8.64 6,384
2018-08-30 8.63 8.71 8.58 8.69 10,000
2018-08-29 8.73 8.84 8.68 8.75 6,014
2018-08-28 8.89 8.97 8.58 8.725 8,030
2018-08-27 8.91 8.95 8.81 8.87 8,702
2018-08-24 8.70 8.70 8.50 8.63 5,379
2018-08-23 8.35 8.61 8.35 8.61 11,076
2018-08-22 8.30 8.42 8.24 8.39 6,489
2018-08-21 8.05 8.16 7.96 8.15 8,080
2018-08-20 7.81 7.92 7.76 7.88 7,443
2018-08-17 7.57 7.77 7.46 7.75 8,450
2018-08-16 7.86 7.86 7.39 7.51 20,155
2018-08-15 8.47 8.47 7.91 7.92 22,641
2018-08-14 8.54 8.54 8.36 8.515 7,992
2018-08-13 8.56 8.56 8.20 8.40 10,404
2018-08-10 8.58 8.77 8.46 8.65 9,817
2018-08-09 8.92 8.92 8.56 8.56 13,704

» More Carbo Ceramics Stock Price History

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