CARBO Ceramics Inc (CRR) Historical Stock Data

Historical Data

In the past 30 trading days, CRR is down -0.04% a day on average. There have been 20 days where CARBO Ceramics Inc closed green and 10 days where CRR closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	13.51	13.51	↑$0.00 (0.00%)	13.51	13.51	10
2020-10-07	13.53	13.53	↑$0.00 (0.00%)	13.53	13.53	0
2020-10-06	13.46	13.53	↑$0.07 (0.52%)	13.46	13.56	1K
2020-10-05	13.58	13.58	↑$0.00 (0.00%)	13.58	13.58	1K
2020-10-02	13.61	13.50	↓$0.11 (-0.77%)	13.50	13.61	101
2020-10-01	13.75	13.69	↓$0.06 (-0.44%)	13.67	13.75	324
2020-09-30	14.01	14.01	↑$0.00 (0.00%)	14.01	14.01	0
2020-09-29	14.01	14.01	↑$0.00 (0.00%)	14.01	14.01	0
2020-09-28	13.87	14.01	↑$0.15 (1.05%)	13.87	14.01	1.83K
2020-09-25	13.82	13.82	↑$0.00 (0.00%)	13.82	13.82	30
2020-09-24	13.82	13.82	↑$0.00 (0.00%)	13.82	13.82	0
2020-09-23	13.82	13.82	↑$0.00 (0.00%)	13.82	13.82	200
2020-09-22	13.51	13.66	↑$0.15 (1.11%)	13.51	13.66	1K
2020-09-21	13.31	13.16	↓$0.15 (-1.13%)	13.16	13.32	759
2020-09-18	13.69	13.42	↓$0.28 (-2.01%)	13.40	13.78	5.32K
2020-09-17	13.90	13.85	↓$0.05 (-0.36%)	13.85	13.90	14
2020-09-16	14.08	14.08	↑$0.00 (0.00%)	14.08	14.08	125
2020-09-15	14.01	14.05	↑$0.04 (0.32%)	14.01	14.19	1.51K
2020-09-14	14.71	14.60	↓$0.11 (-0.75%)	14.60	14.76	705
2020-09-11	14.70	14.70	↑$0.00 (0.00%)	14.70	14.70	4
2020-09-10	14.67	14.80	↑$0.13 (0.89%)	14.67	14.81	2.64K
2020-09-09	14.69	14.78	↑$0.09 (0.61%)	14.69	14.81	593
2020-09-08	14.35	14.32	↓$0.03 (-0.21%)	14.28	14.36	2.12K
2020-09-07	14.25	14.08	↓$0.16 (-1.16%)	14.08	14.25	22
2020-09-04	14.20	14.34	↑$0.14 (0.99%)	14.20	14.46	4.69K
2020-09-03	13.85	14.03	↑$0.18 (1.30%)	13.83	14.03	35.33K
2020-09-02	13.64	13.64	↓$0.01 (-0.04%)	13.64	13.75	2.14K
2020-09-01	13.64	13.50	↓$0.14 (-1.03%)	13.47	13.64	701
2020-08-31	13.61	13.61	↑$0.00 (0.00%)	13.61	13.61	350
2020-08-28	13.50	13.50	↑$0.00 (0.00%)	13.50	13.50	20