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 |
Jul 29, 2019 | $1.03 | $1.18 | $0.98 | $1.11 | 451 653 |
Jul 26, 2019 | $0.97 | $1.02 | $0.92 | $1.01 | 276 832 |
Jul 25, 2019 | $0.95 | $1.01 | $0.83 | $0.99 | 915 728 |
Jul 24, 2019 | $1.05 | $1.05 | $0.99 | $1.01 | 363 939 |
Jul 23, 2019 | $1.09 | $1.10 | $1.03 | $1.03 | 524 008 |
Jul 22, 2019 | $1.08 | $1.18 | $1.02 | $1.04 | 640 283 |
Jul 19, 2019 | $1.05 | $1.06 | $1.01 | $1.03 | 458 942 |
Jul 18, 2019 | $1.09 | $1.11 | $1.00 | $1.02 | 770 080 |
Jul 17, 2019 | $1.06 | $1.15 | $1.02 | $1.09 | 449 736 |
Jul 16, 2019 | $1.24 | $1.27 | $1.04 | $1.08 | 582 749 |
Jul 15, 2019 | $1.32 | $1.33 | $1.19 | $1.23 | 134 118 |
Jul 12, 2019 | $1.37 | $1.39 | $1.32 | $1.33 | 170 289 |
Jul 11, 2019 | $1.27 | $1.38 | $1.25 | $1.37 | 386 822 |
Jul 10, 2019 | $1.22 | $1.27 | $1.20 | $1.25 | 228 610 |
Jul 09, 2019 | $1.18 | $1.24 | $1.12 | $1.22 | 289 617 |
Jul 08, 2019 | $1.19 | $1.25 | $1.17 | $1.18 | 84 984 |
Jul 05, 2019 | $1.16 | $1.24 | $1.16 | $1.20 | 102 484 |
Jul 03, 2019 | $1.21 | $1.21 | $1.15 | $1.17 | 107 947 |
Jul 02, 2019 | $1.25 | $1.28 | $1.17 | $1.20 | 342 125 |
Jul 01, 2019 | $1.40 | $1.41 | $1.21 | $1.25 | 470 581 |
Jun 28, 2019 | $1.31 | $1.38 | $1.29 | $1.35 | 2 343 304 |
Jun 27, 2019 | $1.40 | $1.41 | $1.27 | $1.31 | 359 618 |
Jun 26, 2019 | $1.42 | $1.48 | $1.38 | $1.39 | 497 882 |
Jun 25, 2019 | $1.40 | $1.47 | $1.36 | $1.39 | 346 063 |
Jun 24, 2019 | $1.40 | $1.42 | $1.31 | $1.40 | 550 027 |
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.