Carbo Ceramics (CRR)

Add to Watchlists
Create an Alert
33.49 -0.44  -1.30% NYSE Jan 23, 8:00PM BATS Real time Currency in USD

Carbo Ceramics Price :

33.49 for Jan. 23, 2015

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
Jan. 23, 2015 33.99 35.55 33.12 33.49 860581.0
Jan. 22, 2015 36.07 36.50 33.33 33.93 972693.0
Jan. 21, 2015 33.36 35.95 33.02 35.69 1.062M
Jan. 20, 2015 33.67 33.92 32.52 33.04 812702.0
Jan. 16, 2015 32.26 34.45 32.26 33.76 893276.0
Jan. 15, 2015 33.85 34.07 31.93 32.04 1.014M
Jan. 14, 2015 34.59 35.49 31.64 33.33 1.083M
Jan. 13, 2015 35.08 36.76 34.35 34.88 949422.0
Jan. 12, 2015 35.00 35.29 34.03 34.86 944430.0
Jan. 9, 2015 36.17 36.17 34.12 35.36 1.281M
Jan. 8, 2015 36.08 37.06 35.37 36.10 1.277M
Jan. 7, 2015 36.99 37.30 35.37 35.90 648676.0
Jan. 6, 2015 39.40 39.92 36.50 36.55 829595.0
Jan. 5, 2015 38.76 39.68 38.10 39.55 899447.0
Jan. 2, 2015 39.63 40.87 38.56 39.72 529730.0
Dec. 31, 2014 40.10 40.95 37.75 40.05 999327.0
Dec. 30, 2014 40.04 41.24 39.64 40.43 668373.0
Dec. 29, 2014 39.72 40.51 39.44 40.16 989158.0
Dec. 26, 2014 40.31 41.48 39.03 39.62 596787.0
Dec. 24, 2014 40.54 40.66 38.97 40.16 565178.0
Dec. 23, 2014 42.86 43.43 40.39 40.97 855484.0
Dec. 22, 2014 42.02 43.16 40.81 42.51 1.197M
Dec. 19, 2014 38.35 42.53 38.05 42.34 1.642M
Dec. 18, 2014 40.13 40.45 37.10 38.17 1.377M
Dec. 17, 2014 37.88 41.61 37.05 39.22 1.941M

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 55.29
Basic Energy Services 5.92
Dresser-Rand Group 81.20

CRR Price Range, Past 5 Years

Minimum 32.04 Jan 15 2015
Maximum 180.25 Jul 25 2011
Average 97.45

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.
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.