CRR Quote, Trading Chart, Carbo Ceramics Inc.

home / stock / crr / crr quote

Stock Information
Company Name: Carbo Ceramics Inc.
Stock Symbol: CRR
Market: NYSE
Website: carboceramics.com
Menu
CRR CRR Quote CRR Short CRR News CRR Articles CRR Message Board
Get CRR Alerts

News, Short Squeeze, Breakout and More Instantly...
CRR Quote
Last:$2.45
Change Percent:24.37%
Open:$2.10
Previous Close:$2.45
High:$2.475
Low:$2.10
Volume:338,122
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
CRR Chart
Last Twenty Trading Days
Date:2019-10-17
Open:$2.10
Close:$2.45
High:$2.475
Low:$2.10
Volume:338,122
Date:2019-10-16
Open:$1.95
Close:$1.97
High:$2.03
Low:$1.92
Volume:79,033
Date:2019-10-15
Open:$1.84
Close:$1.95
High:$2.115
Low:$1.84
Volume:368,168
Date:2019-10-14
Open:$1.84
Close:$1.88
High:$1.92
Low:$1.77
Volume:66,731
Date:2019-10-11
Open:$1.79
Close:$1.88
High:$1.98
Low:$1.77
Volume:90,348
Date:2019-10-10
Open:$1.77
Close:$1.78
High:$1.85
Low:$1.70
Volume:163,220
Date:2019-10-09
Open:$1.90
Close:$1.77
High:$1.912
Low:$1.74
Volume:160,823
Date:2019-10-08
Open:$2.08
Close:$1.90
High:$2.09
Low:$1.90
Volume:125,375
Date:2019-10-07
Open:$2.04
Close:$2.10
High:$2.1937
Low:$2.04
Volume:127,859
Date:2019-10-04
Open:$2.08
Close:$2.05
High:$2.12
Low:$2.01
Volume:52,843
Date:2019-10-03
Open:$2.16
Close:$2.06
High:$2.16
Low:$1.93
Volume:170,472
Date:2019-10-02
Open:$2.18
Close:$2.17
High:$2.21
Low:$2.13
Volume:139,868
Date:2019-10-01
Open:$2.40
Close:$2.21
High:$2.41
Low:$2.18
Volume:167,956
Date:2019-09-30
Open:$2.19
Close:$2.40
High:$2.47
Low:$2.0817
Volume:223,452
Date:2019-09-27
Open:$2.19
Close:$2.24
High:$2.30
Low:$2.1569
Volume:146,222
Date:2019-09-26
Open:$2.31
Close:$2.21
High:$2.31
Low:$2.12
Volume:160,175
Date:2019-09-25
Open:$2.20
Close:$2.31
High:$2.36
Low:$2.17
Volume:101,804
Date:2019-09-24
Open:$2.46
Close:$2.26
High:$2.49
Low:$2.16
Volume:316,129
Date:2019-09-23
Open:$2.32
Close:$2.45
High:$2.50
Low:$2.31
Volume:159,975
Date:2019-09-20
Open:$2.65
Close:$2.38
High:$2.65
Low:$2.22
Volume:584,624