CARBO Ceramics Inc Recent Share Price (USX:CRRTQ)

USX:CRRTQ - CARBO Ceramics Inc CARBO Ceramics Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 May 2020	USD	0.015	0.0198	0.0105	0.0175	0.0175	+0.002 (+11.46%)	216,314
20 May 2020	USD	0.0175	0.02	0.0155	0.0157	0.0157	-0.004 (-21.50%)	219,895
19 May 2020	USD	0.0175	0.02	0.0175	0.02	0.02	+0.002 (+11.11%)	421,110
18 May 2020	USD	0.017	0.019	0.017	0.018	0.018	0.0 (0.0%)	282,314
15 May 2020	USD	0.0189	0.019	0.017	0.018	0.018	-0.001 (-4.76%)	137,750
14 May 2020	USD	0.017	0.019	0.017	0.0189	0.0189	-0 (-0.53%)	166,642
13 May 2020	USD	0.017	0.019	0.017	0.019	0.019	+0.001 (+5.56%)	81,490
12 May 2020	USD	0.0194	0.021	0.017	0.018	0.018	-0.001 (-5.26%)	180,696
11 May 2020	USD	0.02	0.02	0.013	0.019	0.019	0.0 (0.0%)	167,717
8 May 2020	USD	0.0106	0.0302	0.0106	0.019	0.019	-0.003 (-11.63%)	37,545
7 May 2020	USD	0.011	0.0218	0.011	0.0215	0.0215	+0.006 (+43.33%)	41,689
6 May 2020	USD	0.015	0.0249	0.015	0.015	0.015	-0.01 (-39.27%)	294,706
5 May 2020	USD	0.0155	0.0248	0.0155	0.0247	0.0247	+0.004 (+20.49%)	28,547
4 May 2020	USD	0.0201	0.023	0.017	0.0205	0.0205	-0.001 (-2.38%)	311,746
1 May 2020	USD	0.0229	0.0249	0.021	0.021	0.021	0.0 (0.0%)	71,529
30 Apr 2020	USD	0.02	0.0237	0.02	0.021	0.021	-0.003 (-10.64%)	118,994
29 Apr 2020	USD	0.025	0.0274	0.02	0.0235	0.0235	-0.002 (-6.00%)	1,249,574
28 Apr 2020	USD	0.0201	0.03	0.02	0.025	0.025	0.0 (0.0%)	888,406
27 Apr 2020	USD	0.021	0.07	0.02	0.025	0.025	0.0 (0.0%)	376,124
24 Apr 2020	USD	0.0297	0.0299	0.016	0.025	0.025	-0.004 (-15.25%)	338,295
23 Apr 2020	USD	0.034	0.0519	0.011	0.0295	0.0295	-0.005 (-15.71%)	502,509
22 Apr 2020	USD	0.0239	0.035	0.0239	0.035	0.035	+0.01 (+41.13%)	308,868
21 Apr 2020	USD	0.02	0.026	0.02	0.0248	0.0248	+0.002 (+7.83%)	141,495
20 Apr 2020	USD	0.0111	0.027	0.0111	0.023	0.023	+0.012 (+111.01%)	1,179,550
17 Apr 2020	USD	0.0101	0.0116	0.0101	0.0109	0.0109	+0 (+3.81%)	80,789
16 Apr 2020	USD	0.0134	0.0134	0.0102	0.0105	0.0105	-0.002 (-16.67%)	130,320
15 Apr 2020	USD	0.0136	0.0136	0.0115	0.0126	0.0126	-0.001 (-9.35%)	163,242
14 Apr 2020	USD	0.011	0.0148	0.0102	0.0139	0.0139	+0.001 (+10.32%)	365,843
13 Apr 2020	USD	0.0148	0.015	0.0105	0.0126	0.0126	+0.002 (+23.53%)	452,954
9 Apr 2020	USD	0.012	0.016	0.0101	0.0102	0.0102	-0.002 (-18.40%)	893,255

First
1
2
3
4
5
Last

Unicorn Response |