Carbo Ceramics (CRR)

Add to Watchlists Create an Alert
69.90 -1.84  -2.56%   NYSE May 22, 8:00PM BATS Real time Currency in USD

Carbo Ceramics Price:

69.90 for May 22, 2013
View Full Chart

Carbo Ceramics Price Chart

    Carbo Ceramics Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 168   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 22, 2013 71.37 71.50 69.47 69.90 404600.0
    May 21, 2013 72.88 73.03 71.38 71.74 183350.0
    May 20, 2013 69.99 73.57 69.99 72.88 359048.0
    May 17, 2013 69.73 70.05 69.10 69.83 232026.0
    May 16, 2013 70.50 70.50 68.87 69.03 255004.0
    May 15, 2013 70.25 71.05 69.85 70.75 190036.0
    May 14, 2013 70.04 70.64 69.84 70.58 233395.0
    May 13, 2013 69.85 70.39 69.45 70.22 166533.0
    May 10, 2013 70.79 70.90 69.51 70.21 254073.0
    May 9, 2013 70.32 71.57 70.29 71.29 195308.0
    May 8, 2013 70.94 71.09 70.18 70.69 163492.0
    May 7, 2013 70.16 70.98 69.40 70.55 314782.0
    May 6, 2013 69.47 70.44 68.62 70.33 243789.0
    May 3, 2013 68.87 69.90 68.47 69.27 457479.0
    May 2, 2013 68.80 69.39 68.00 68.26 383523.0
    May 1, 2013 70.15 71.20 68.48 68.68 718888.0
    April 30, 2013 68.76 70.74 68.38 70.65 770324.0
    April 29, 2013 68.38 69.46 67.68 69.29 587979.0
    April 26, 2013 72.40 72.41 67.80 68.81 998095.0
    April 25, 2013 77.12 77.12 70.25 71.55 2.886M
    April 24, 2013 86.78 88.69 86.05 86.59 571756.0
    April 23, 2013 85.45 86.38 84.66 86.25 232674.0
    April 22, 2013 82.19 85.15 81.86 84.88 261304.0
    April 19, 2013 84.25 84.25 81.16 81.68 279587.0
    April 18, 2013 83.50 84.58 82.09 83.43 241211.0

    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

    CRR Price Benchmarks

    Companies
    BP Prudhoe Bay Royalty Trust 84.61
    Basic Energy Services 13.91
    C&J Energy Services 19.30

    CRR Price Range, Past 5 Years

    Minimum 27.43 Mar 27 2009
    Maximum 180.25 Jul 25 2011
    Average 80.05