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
2018-12-11 4.16 4.20 3.93 3.94 14,947
2018-12-10 4.19 4.20 3.855 4.09 26,133
2018-12-07 4.58 4.58 4.28 4.28 14,459
2018-12-06 4.40 4.48 4.25 4.385 14,999
2018-12-04 4.61 4.79 4.43 4.48 12,938
2018-12-03 4.65 4.81 4.49 4.62 11,744
2018-11-30 4.49 4.70 4.43 4.59 13,680
2018-11-29 4.55 4.75 4.41 4.64 12,719
2018-11-28 4.52 4.52 4.21 4.45 8,552
2018-11-27 4.56 4.59 4.44 4.52 5,155
2018-11-26 4.78 4.78 4.38 4.50 7,014
2018-11-23 4.96 4.96 4.60 4.63 10,870
2018-11-21 4.94 5.30 4.90 5.12 7,070
2018-11-20 4.74 4.79 4.51 4.78 6,342
2018-11-19 4.95 5.08 4.85 5.00 6,309
2018-11-16 4.96 5.10 4.82 4.95 9,360
2018-11-15 4.69 5.00 4.63 4.92 9,784
2018-11-14 4.73 4.73 4.55 4.63 10,741
2018-11-13 4.69 4.87 4.57 4.61 12,374
2018-11-12 4.84 4.86 4.65 4.71 16,671
2018-11-09 4.94 4.96 4.75 4.94 13,770
2018-11-08 5.11 5.29 4.91 4.92 16,134
2018-11-07 4.93 5.15 4.85 5.15 11,917
2018-11-06 5.00 5.11 4.84 4.97 11,651
2018-11-05 5.09 5.30 4.96 5.09 13,917
2018-11-02 4.88 5.07 4.85 5.04 6,868
2018-11-01 4.90 4.98 4.75 4.75 16,040
2018-10-31 5.01 5.06 4.74 4.83 23,840
2018-10-30 4.91 4.91 4.65 4.87 10,106
2018-10-29 4.85 5.07 4.76 4.79 13,267

» More Carbo Ceramics Stock Price History

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