Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| CRR Historical Stock Prices |
| Preferred Stock Newsletter |
| CRR Options Chain |
| CRR Message Board |
CRR (CRR) has the following price history information. Looking back at CRR historical stock prices for the last five trading days, on December 16, 2019, CRR opened at $0.29, traded as high as $0.38 and as low as $0.26, and closed at $0.35. Trading volume was a total of 1.34M shares. On December 17, 2019, CRR opened at $0.35, traded as high as $0.37 and as low as $0.31, and closed at $0.32. Trading volume was a total of 922.70K shares. On December 18, 2019, CRR opened at $0.31, traded as high as $0.32 and as low as $0.26, and closed at $0.26. Trading volume was a total of 803.20K shares. On December 19, 2019, CRR opened at $0.27, traded as high as $0.29 and as low as $0.26, and closed at $0.29. Trading volume was a total of 851.40K shares. On December 20, 2019, CRR opened at $0.30, traded as high as $0.34 and as low as $0.27, and closed at $0.30. Trading volume was a total of 945.70K shares.
CRR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into CRR shares, starting with a $10,000 purchase of CRR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 12/20/2019 | ||
| Start price/share: | $135.40 | ||
| End price/share: | $0.30 | ||
| Starting shares: | 73.86 | ||
| Ending shares: | 76.23 | ||
| Dividends reinvested/share: | $1.59 | ||
| Total return: | -99.77% | ||
| Average Annual Total Return: | -65.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22.88 | ||
| Years: | 5.66 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 12/20/2019 | ||
| Start price/share: | $135.40 | ||
| End price/share: | $0.30 | ||
| Dividends collected/share: | $1.59 | ||
| Total return: | -98.60% | ||
| Average Annual Total Return: | -53.00% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $139.60 | ||
| Years: | 5.66 | ||
 | |||||
| CRR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/16/2019 | $0.29 | $0.38 | $0.26 | $0.35 | 1.34M |
| 12/17/2019 | $0.35 | $0.37 | $0.31 | $0.32 | 922.70K |
| 12/18/2019 | $0.31 | $0.32 | $0.26 | $0.26 | 803.20K |
| 12/19/2019 | $0.27 | $0.29 | $0.26 | $0.29 | 851.40K |
| 12/20/2019 | $0.30 | $0.34 | $0.27 | $0.30 | 945.70K |
|
| About CRR |
| CARBO Ceramics is a technology company that provides products and services to the oil and gas, industrial, and environmental markets. Co. conducts its business within two operating segments: Oilfield and Industrial Technologies and Services, which manufactures and sells ceramic technology products and services, base ceramic proppant and frac sand for both the oilfield and industrial sectors; and Environmental Technologies and Services, which is operated by a wholly-owned subsidiary Co., Asset Guard Products Inc., and is engaged in providing spill prevention, containment and countermeasure systems for the oil and gas and industrial industries. |
| CRR Historical Closing Prices | |
| Date | Close |
| 12/16/2019 | $0.35 |
| 12/17/2019 | $0.32 |
| 12/18/2019 | $0.26 |
| 12/19/2019 | $0.29 |
| 12/20/2019 | $0.30 |
| Energy Historical Prices |
| CRR is categorized under the Energy sector; below are some other companies in the same sector:
CRZO Historical Stock Prices Also explore: CRR shares outstanding history
|
Free CRR Email Alerts:
CRR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.