Carbo Ceramics (CRR)

Add to Watchlists
Create an Alert
13.28 -1.05  -7.33% NYSE Feb 24, 14:59 Delayed 2m USD

Carbo Ceramics Price:

13.28 for Feb. 24, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Carbo Ceramics Price Chart

Export Data
Save Image
Print Image

Carbo Ceramics Historical Price Data

View and export this data going back to 1996. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Feb. 23, 2017 15.28 15.50 14.28 14.33 917561.0
Feb. 22, 2017 14.87 15.09 14.65 14.78 821945.0
Feb. 21, 2017 15.52 15.62 14.98 15.00 924473.0
Feb. 17, 2017 15.18 15.68 15.06 15.19 682511.0
Feb. 16, 2017 15.90 15.90 15.12 15.49 601664.0
Feb. 15, 2017 16.00 16.05 15.63 15.82 430326.0
Feb. 14, 2017 15.98 16.25 15.71 16.22 532063.0
Feb. 13, 2017 16.25 16.42 15.71 15.89 672333.0
Feb. 10, 2017 16.06 16.70 15.91 16.28 954586.0
Feb. 9, 2017 15.73 15.92 15.61 15.74 602744.0
Feb. 8, 2017 16.10 16.10 14.95 15.60 1.052M
Feb. 7, 2017 15.76 16.46 15.57 16.06 1.094M
Feb. 6, 2017 15.92 16.65 15.47 15.87 1.471M
Feb. 3, 2017 14.35 15.42 14.26 15.32 1.085M
Feb. 2, 2017 14.47 14.51 13.97 14.30 638589.0
Feb. 1, 2017 14.50 14.71 14.15 14.31 720360.0
Jan. 31, 2017 14.02 15.49 13.72 14.20 970174.0
Jan. 30, 2017 14.17 14.18 13.28 14.02 1.388M
Jan. 27, 2017 14.13 14.68 13.71 14.39 3.049M
Jan. 26, 2017 12.30 14.38 12.27 13.80 7.451M
Jan. 25, 2017 10.56 11.03 10.45 10.68 950611.0
Jan. 24, 2017 10.29 10.63 9.77 10.45 941034.0
Jan. 23, 2017 10.55 10.65 9.95 10.26 867536.0
Jan. 20, 2017 11.00 11.11 10.44 10.47 664436.0
Jan. 19, 2017 10.61 10.77 10.50 10.76 521941.0

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

Advertisement

CRR Price Benchmarks

Companies
Flotek Industries 12.90
Helix Energy Solutions Gr 8.10
Emerge Energy Services 18.50

CRR Price Range, Past 5 Years

Minimum 6.080 Nov 01 2016
Maximum 154.12 Jun 30 2014
Average 61.32

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 7-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 7-Day Trial.

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

Already a subscriber? Sign in.