CARBO Ceramics Inc (CRRT) Historical Stock Data

Historical Data

In the past 30 trading days, CRRT is down -3.54% a day on average. There have been 16 days where CARBO Ceramics Inc closed green and 14 days where CRRT closed red.

Date	Open	Close	Change	Low	High	Volume
2020-07-02	0.02	0.01	↓$0.01 (-50.00%)	0.01	0.02	90.30K
2020-07-01	0.02	0.01	↓$0.01 (-50.00%)	0.01	0.02	847.70K
2020-06-30	0.01	0.02	↑$0.01 (100.00%)	0.01	0.02	339K
2020-06-29	0.02	0.01	↓$0.01 (-50.00%)	0.01	0.02	413.70K
2020-06-26	0.01	0.02	↑$0.01 (100.00%)	0.01	0.02	854.50K
2020-06-25	0.01	0.01	↑$0.00 (0.00%)	0.01	0.01	102.20K
2020-06-24	0.01	0.01	↑$0.00 (0.00%)	0.01	0.01	72.20K
2020-06-23	0.01	0.01	↑$0.00 (0.00%)	0.01	0.02	578.70K
2020-04-20	0.01	0.01	↑$0.00 (0.00%)	0.01	0.01	0
2020-04-17	0.01	0.01	↑$0.00 (0.00%)	0.01	0.01	0
2020-04-16	0.01	0.01	↑$0.00 (0.00%)	0.01	0.01	0
2020-04-15	0.01	0.01	↑$0.00 (0.00%)	0.01	0.01	0
2020-04-14	0.01	0.01	↑$0.00 (0.00%)	0.01	0.01	0
2020-04-13	0.01	0.01	↓$0.00 (-14.86%)	0.01	0.02	452.95K
2020-04-09	0.01	0.01	↓$0.00 (-15.00%)	0.01	0.02	893.26K
2020-04-08	0.02	0.01	↓$0.01 (-30.17%)	0.01	0.02	650.45K
2020-04-07	0.01	0.02	↑$0.00 (2.04%)	0.01	0.02	0.91M
2020-04-06	0.02	0.01	↓$0.01 (-34.54%)	0.01	0.02	379.39K
2020-04-03	0.02	0.01	↓$0.01 (-29.15%)	0.01	0.02	169.56K
2020-04-02	0.02	0.01	↓$0.00 (-8.28%)	0.01	0.02	477.47K
2020-04-01	0.02	0.02	↓$0.00 (-9.50%)	0.02	0.03	0.98M
2020-03-31	0.05	0.02	↓$0.03 (-52.42%)	0.02	0.05	1.25M
2020-03-30	0.10	0.06	↓$0.04 (-36.95%)	0.05	0.11	2.46M
2020-03-27	0.20	0.16	↓$0.04 (-20.00%)	0.16	0.20	85.80K
2020-03-26	0.13	0.18	↑$0.05 (38.46%)	0.13	0.26	282.90K
2020-03-25	0.16	0.14	↓$0.02 (-12.50%)	0.12	0.16	45.70K
2020-03-24	0.12	0.14	↑$0.02 (16.67%)	0.10	0.14	79.50K
2020-03-23	0.08	0.12	↑$0.04 (50.00%)	0.08	0.12	48K
2020-03-20	0.10	0.10	↑$0.00 (0.00%)	0.08	0.12	77K
2020-03-19	0.10	0.10	↑$0.00 (0.00%)	0.10	0.16	38.40K