Carbo Ceramics (CRR)

Add to Watchlists
Create an Alert
51.48 -2.32  -4.31% NYSE Oct 22, 8:00PM BATS Real time Currency in USD

Carbo Ceramics Price :

51.48 for Oct. 22, 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 Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Oct. 22, 2014 54.11 56.11 51.41 51.48 1.237M
Oct. 21, 2014 54.93 55.31 52.43 53.80 1.028M
Oct. 20, 2014 52.48 55.34 52.27 54.71 936641.0
Oct. 17, 2014 56.59 57.67 51.96 52.55 1.220M
Oct. 16, 2014 51.28 57.19 51.00 55.99 1.629M
Oct. 15, 2014 49.71 53.48 48.48 52.98 1.821M
Oct. 14, 2014 50.17 52.58 48.56 50.32 1.277M
Oct. 13, 2014 52.17 53.50 49.55 49.79 1.568M
Oct. 10, 2014 53.90 54.81 52.07 52.24 1.287M
Oct. 9, 2014 55.29 55.35 52.47 54.16 1.568M
Oct. 8, 2014 55.39 55.90 54.03 55.78 1.451M
Oct. 7, 2014 55.17 56.60 54.69 55.70 1.294M
Oct. 6, 2014 55.92 56.49 55.03 55.76 1.441M
Oct. 3, 2014 57.58 57.62 54.59 55.75 1.309M
Oct. 2, 2014 57.11 59.02 54.84 57.16 1.612M
Oct. 1, 2014 59.16 60.86 56.98 57.11 1.648M
Sept. 30, 2014 61.88 62.86 59.14 59.23 2.015M
Sept. 29, 2014 63.17 63.51 62.14 62.94 795752.0
Sept. 26, 2014 65.43 66.00 63.44 63.89 1.054M
Sept. 25, 2014 66.02 66.69 65.20 65.36 1.292M
Sept. 24, 2014 66.87 67.29 65.34 66.02 1.493M
Sept. 23, 2014 69.67 69.85 64.70 66.74 3.419M
Sept. 22, 2014 75.00 75.00 67.81 70.91 5.669M
Sept. 19, 2014 86.01 89.01 84.00 84.52 2.620M
Sept. 18, 2014 97.04 97.04 93.35 93.89 998743.0

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 90.28
C&J Energy Services 20.33
Basic Energy Services 14.09

CRR Price Range, Past 5 Years

Minimum 49.79 Oct 13 2014
Maximum 180.25 Jul 25 2011
Average 98.55

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

You've hit the 10 page limit on YCharts.

Experience the power of YCharts Professional.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.