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 |
Historical Carbo Ceramics Inc prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2016 | $12.67 | $12.75 | $12.24 | $12.54 | 352 600 |
Jun 27, 2016 | $13.52 | $13.84 | $12.17 | $12.32 | 445 700 |
Jun 24, 2016 | $13.01 | $13.99 | $12.90 | $13.83 | 587 500 |
Jun 23, 2016 | $13.69 | $14.00 | $13.53 | $14.00 | 310 200 |
Jun 22, 2016 | $14.16 | $14.29 | $13.43 | $13.44 | 347 800 |
Jun 21, 2016 | $13.63 | $14.03 | $13.38 | $13.99 | 346 100 |
Jun 20, 2016 | $14.14 | $14.25 | $13.55 | $13.84 | 680 700 |
Jun 17, 2016 | $12.94 | $14.11 | $12.90 | $13.79 | 1 358 600 |
Jun 16, 2016 | $12.79 | $12.85 | $12.37 | $12.70 | 603 809 |
Jun 15, 2016 | $12.80 | $13.42 | $12.50 | $12.99 | 806 703 |
Jun 14, 2016 | $12.72 | $13.33 | $12.57 | $13.03 | 407 616 |
Jun 13, 2016 | $12.99 | $13.37 | $12.52 | $12.82 | 808 568 |
Jun 10, 2016 | $14.00 | $14.10 | $13.15 | $13.22 | 848 083 |
Jun 09, 2016 | $13.83 | $14.94 | $13.68 | $14.41 | 1 156 482 |
Jun 08, 2016 | $14.19 | $14.48 | $13.84 | $14.10 | 761 370 |
Jun 07, 2016 | $13.77 | $14.60 | $13.77 | $14.01 | 881 058 |
Jun 06, 2016 | $12.13 | $14.00 | $12.07 | $13.69 | 1 236 749 |
Jun 03, 2016 | $11.61 | $12.19 | $11.60 | $11.94 | 429 712 |
Jun 02, 2016 | $11.80 | $11.85 | $11.28 | $11.58 | 378 396 |
Jun 01, 2016 | $12.04 | $12.20 | $11.40 | $11.99 | 479 196 |
May 31, 2016 | $12.26 | $12.93 | $12.19 | $12.33 | 583 914 |
May 27, 2016 | $11.92 | $12.33 | $11.76 | $12.20 | 375 244 |
May 26, 2016 | $12.49 | $12.81 | $11.95 | $12.09 | 491 734 |
May 25, 2016 | $11.62 | $12.48 | $11.58 | $12.41 | 775 130 |
May 24, 2016 | $11.35 | $11.57 | $11.06 | $11.47 | 672 039 |
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.