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
2017-11-17 9.14 10.02 9.14 9.84 31,996
2017-11-16 8.86 9.25 8.73 9.16 27,263
2017-11-15 8.22 8.985 8.22 8.855 48,538
2017-11-14 9.16 9.19 8.31 8.69 58,078
2017-11-13 9.20 9.58 9.05 9.43 53,734
2017-11-10 9.08 9.87 9.08 9.45 65,533
2017-11-09 8.55 8.87 8.41 8.815 26,687
2017-11-08 8.82 8.87 8.485 8.485 22,190
2017-11-07 8.65 8.81 8.65 8.74 38,338
2017-11-06 8.65 8.82 8.53 8.74 45,845
2017-11-03 8.48 8.55 8.39 8.53 63,223
2017-11-02 8.33 8.46 8.18 8.46 19,959
2017-11-01 8.37 8.37 7.95 8.13 35,545
2017-10-31 7.94 8.32 7.84 8.24 46,065
2017-10-30 7.33 7.87 7.33 7.87 72,698
2017-10-27 6.45 7.13 6.21 6.99 53,588
2017-10-26 6.54 6.65 6.26 6.59 54,144
2017-10-25 7.10 7.10 6.77 6.95 31,859
2017-10-24 6.69 7.08 6.57 6.98 38,517
2017-10-23 6.50 6.51 6.29 6.45 25,759
2017-10-20 6.33 6.66 6.12 6.65 35,682
2017-10-19 6.60 6.73 6.34 6.45 41,487
2017-10-18 6.85 6.95 6.56 6.69 33,859
2017-10-17 6.86 6.86 6.50 6.62 26,132
2017-10-16 7.06 7.22 6.78 6.81 24,688
2017-10-13 7.17 7.27 7.00 7.01 26,071
2017-10-12 7.20 7.22 6.90 6.98 23,906
2017-10-11 7.29 7.29 7.09 7.29 11,642
2017-10-10 7.63 7.66 7.33 7.36 25,668
2017-10-09 7.37 7.53 7.31 7.46 14,539

» More Carbo Ceramics Stock Price History

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