CARBO Ceramics Historical Data - CRR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CARBO Ceramics Inc CRR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 2.20 0.00 0.00 0.00 2.20 03:59:54
more quote information »

CRR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.842.681.842.2513294k0.3619.57%
1 Month2.462.681.72.1691184k-0.26-10.57%
3 Months1.112.991.041.8977297k1.0998.20%
6 Months3.143.510.831.7312377k-0.94-29.94%
1 Year5.945.990.832.8944396k-3.74-62.96%
3 Years10.6716.70.837.5904615k-8.47-79.38%
5 Years54.1156.110.8315.9187653k-51.91-95.93%

CRR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 20192.20-0.09-3.93%2.182.3499152,741
Oct 18 20192.29-0.21-8.40%2.202.68357,653
Oct 17 20192.50+0.53+26.90%2.102.55511,440
Oct 16 20191.97+0.02+1.03%1.922.0379,033
Oct 15 20191.95+0.05+2.63%1.842.115368,168
Oct 14 20191.90+0.02+1.06%1.771.9266,731
Oct 11 20191.88+0.10+5.62%1.771.9890,348
Oct 10 20191.78+0.01+0.56%1.701.85163,220
Oct 09 20191.77-0.13-6.84%1.741.93160,823
Oct 08 20191.90-0.20-9.52%1.902.09125,375
Oct 07 20192.10+0.05+2.44%2.042.1937127,859
Oct 04 20192.05-0.01-0.49%2.012.1252,843
Oct 03 20192.06-0.11-5.07%1.932.17170,469
Oct 02 20192.17-0.04-1.81%2.132.21133,897
Oct 01 20192.21-0.19-7.92%2.182.41167,956
Sep 30 20192.40+0.16+7.14%2.08172.47223,452
Sep 27 20192.24+0.03+1.36%2.15692.30146,222
Sep 26 20192.21-0.10-4.33%2.122.31160,175
Sep 25 20192.31+0.05+2.21%2.172.36101,804
Sep 24 20192.26-0.19-7.76%2.162.49316,129
Sep 23 20192.45+0.07+2.94%2.312.50159,975
See More Historical Prices »
Your Recent History
NYSE
CRR
CARBO Cera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191022 09:03:02