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 | $0.297 | $0.297 | 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 | $0.150 | $1.88 | |
52 weeks | $0.150 | $4.60 |
Date | Open | High | Low | Close | Volume |
Dec 18, 2019 | $0.308 | $0.320 | $0.263 | $0.263 | 803 158 |
Dec 17, 2019 | $0.346 | $0.370 | $0.310 | $0.320 | 922 704 |
Dec 16, 2019 | $0.289 | $0.380 | $0.260 | $0.349 | 1 338 337 |
Dec 13, 2019 | $0.420 | $0.438 | $0.400 | $0.425 | 288 945 |
Dec 12, 2019 | $0.420 | $0.440 | $0.396 | $0.418 | 286 279 |
Dec 11, 2019 | $0.390 | $0.431 | $0.370 | $0.420 | 268 981 |
Dec 10, 2019 | $0.380 | $0.445 | $0.354 | $0.392 | 607 854 |
Dec 09, 2019 | $0.378 | $0.378 | $0.354 | $0.363 | 275 898 |
Dec 06, 2019 | $0.370 | $0.385 | $0.350 | $0.370 | 530 671 |
Dec 05, 2019 | $0.450 | $0.470 | $0.311 | $0.352 | 1 115 443 |
Dec 04, 2019 | $0.383 | $0.500 | $0.380 | $0.412 | 512 805 |
Dec 03, 2019 | $0.380 | $0.400 | $0.360 | $0.380 | 420 971 |
Dec 02, 2019 | $0.420 | $0.440 | $0.390 | $0.397 | 255 664 |
Nov 29, 2019 | $0.383 | $0.420 | $0.350 | $0.410 | 364 722 |
Nov 27, 2019 | $0.403 | $0.420 | $0.382 | $0.390 | 283 686 |
Nov 26, 2019 | $0.429 | $0.436 | $0.400 | $0.402 | 213 030 |
Nov 25, 2019 | $0.430 | $0.430 | $0.380 | $0.404 | 565 425 |
Nov 22, 2019 | $0.430 | $0.449 | $0.410 | $0.410 | 446 784 |
Nov 21, 2019 | $0.442 | $0.465 | $0.411 | $0.417 | 657 576 |
Nov 20, 2019 | $0.510 | $0.510 | $0.433 | $0.438 | 503 053 |
Nov 19, 2019 | $0.530 | $0.567 | $0.480 | $0.499 | 732 570 |
Nov 18, 2019 | $0.630 | $0.650 | $0.522 | $0.550 | 958 113 |
Nov 15, 2019 | $0.540 | $0.660 | $0.538 | $0.612 | 1 118 731 |
Nov 14, 2019 | $0.520 | $0.540 | $0.502 | $0.538 | 820 631 |
Nov 13, 2019 | $0.650 | $0.662 | $0.500 | $0.534 | 2 067 741 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRR stock historical prices to predict future price movements?
Trend Analysis: Examine the CRR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.