NYSE:CRR
Delisted
Carbo Ceramics Inc Stock Price (Quote)
$0.297
+0 (+0%)
At Close: Jan 27, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 27th Jan 2020 CRR stock ended at $0.297. During the day the stock fluctuated 0% from a day low at $0.297 to a day high of $0.297. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 27, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 24, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 23, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 22, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 21, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 17, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 16, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 15, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 14, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 13, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 10, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 09, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 08, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 07, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 06, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 03, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Jan 02, 2020 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Dec 31, 2019 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Dec 30, 2019 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Dec 27, 2019 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Dec 26, 2019 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Dec 24, 2019 | $0.297 | $0.297 | $0.297 | $0.297 | 0 |
| Dec 23, 2019 | $0.200 | $0.220 | $0.150 | $0.150 | 959 665 |
| Dec 20, 2019 | $0.298 | $0.340 | $0.273 | $0.297 | 945 733 |
| Dec 19, 2019 | $0.270 | $0.293 | $0.263 | $0.293 | 851 422 |
