Carbo Ceramics (CRR)

Add to Watchlists
Create an Alert
13.03 -0.12  -0.91% NYSE Aug 26, 20:00 Delayed 2m USD

Carbo Ceramics Total Return Price:

13.03 for Aug. 26, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Carbo Ceramics Total Return Price Chart

Export Data
Save Image

Carbo Ceramics Historical Total Return Price Data

View and export this data going back to 1996. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Aug. 26, 2016 13.03
Aug. 25, 2016 13.15
Aug. 24, 2016 13.44
Aug. 23, 2016 14.43
Aug. 22, 2016 14.27
Aug. 19, 2016 14.44
Aug. 18, 2016 14.72
Aug. 17, 2016 13.94
Aug. 16, 2016 14.19
Aug. 15, 2016 14.34
Aug. 12, 2016 14.21
Aug. 11, 2016 14.38
Aug. 10, 2016 14.03
Aug. 9, 2016 14.63
Aug. 8, 2016 14.67
Aug. 5, 2016 14.20
Aug. 4, 2016 13.76
Aug. 3, 2016 13.84
Aug. 2, 2016 13.32
Aug. 1, 2016 13.66
July 29, 2016 14.10
July 28, 2016 12.71
July 27, 2016 11.92
July 26, 2016 11.94
July 25, 2016 11.94
   
July 22, 2016 12.67
July 21, 2016 12.62
July 20, 2016 12.81
July 19, 2016 12.87
July 18, 2016 13.39
July 15, 2016 13.78
July 14, 2016 14.06
July 13, 2016 13.67
July 12, 2016 14.91
July 11, 2016 13.28
July 8, 2016 13.34
July 7, 2016 12.91
July 6, 2016 12.59
July 5, 2016 12.99
July 1, 2016 14.33
June 30, 2016 13.10
June 29, 2016 13.02
June 28, 2016 12.54
June 27, 2016 12.32
June 24, 2016 13.83
June 23, 2016 14.00
June 22, 2016 13.44
June 21, 2016 13.99
June 20, 2016 13.84
June 17, 2016 13.79

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 Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

CRR Total Return Price Benchmarks

Companies
Glori Energy 0.2024
Hornbeck Offshore Servs 5.48
Flotek Industries 15.33

CRR Total Return Price Range, Past 5 Years

Minimum 10.63 May 13 2016
Maximum 150.31 Aug 31 2011
Average 69.84

CRR Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("CRR", "total_return_price")
  • Last 5 data points: =YCS("CRR", "total_return_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.