Carbo Ceramics (CRR)

Add to Watchlists Create an Alert
104.22 -1.26  -1.19% NYSE Aug 21, 4:00PM BATS Real time Currency in USD

Carbo Ceramics Price :

104.22 for Aug. 21, 2014

View 4,000+ financial data types

View Full Chart

Carbo Ceramics Price Chart

Export Data
Save Image

Carbo Ceramics Historical Price Data

View and export this data going back to 1996. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 20, 2014 107.42 107.42 104.60 105.48 578326.0
Aug. 19, 2014 107.50 109.48 107.12 107.41 467146.0
Aug. 18, 2014 105.63 108.69 105.24 107.26 496138.0
Aug. 15, 2014 106.42 106.57 104.05 105.15 426627.0
Aug. 14, 2014 108.71 110.32 105.01 105.47 431875.0
Aug. 13, 2014 109.29 110.73 107.44 108.35 452202.0
Aug. 12, 2014 106.99 109.50 106.25 109.29 720461.0
Aug. 11, 2014 108.27 109.16 106.16 107.21 658424.0
Aug. 8, 2014 102.44 107.95 101.39 107.07 897379.0
Aug. 7, 2014 105.18 105.23 100.52 101.85 1.054M
Aug. 6, 2014 106.32 108.71 104.00 104.57 1.009M
Aug. 5, 2014 120.42 120.42 100.28 105.94 3.336M
Aug. 4, 2014 123.00 123.07 119.82 121.95 627890.0
Aug. 1, 2014 124.69 124.69 119.71 123.25 902621.0
July 31, 2014 133.61 134.33 124.40 124.54 1.599M
July 30, 2014 142.96 143.92 138.96 140.54 534762.0
July 29, 2014 143.17 144.39 141.01 141.17 293714.0
July 28, 2014 144.07 145.17 141.80 143.22 204985.0
July 25, 2014 145.01 145.76 143.64 144.40 275668.0
July 24, 2014 147.63 148.52 145.97 146.17 231408.0
July 23, 2014 147.63 149.93 145.75 147.04 338677.0
July 22, 2014 146.70 148.53 146.42 147.76 202460.0
July 21, 2014 144.02 146.43 143.82 145.69 158784.0
July 18, 2014 143.29 145.38 142.38 144.74 248839.0
July 17, 2014 147.25 148.49 142.66 143.19 229515.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

CRR Price Benchmarks

Companies
Emerge Energy Services 120.00
Oceaneering International 68.51
Oil States International 62.70

CRR Price Range, Past 5 Years

Minimum 41.89 Sep 2 2009
Maximum 180.25 Jul 25 2011
Average 97.54

CRR Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("CRR", "price")
  • Last 5 data points: =YCS("CRR", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.