Historical Stock Price
ETFs Holding CRR »    CRR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
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
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 stock prices picture
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:

CRR historical cagr picture

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: 07/06/2010
End date: 12/20/2019
Start price/share: $77.80
End price/share: $0.30
Starting shares: 128.53
Ending shares: 138.15
Dividends reinvested/share: $5.33
Total return: -99.59%
Average Annual Total Return: -43.99%
Starting investment: $10,000.00
Ending investment: $41.48
Years: 9.46
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/06/2010
End date: 12/20/2019
Start price/share: $77.80
End price/share: $0.30
Dividends collected/share: $5.33
Total return: -92.76%
Average Annual Total Return: -24.23%
Starting investment: $10,000.00
Ending investment: $723.90
Years: 9.46
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
CRR is categorized under the Energy sector; below are some other companies in the same sector:

CRZO Historical Stock Prices
CTA Historical Stock Prices
CVE Historical Stock Prices
CVI Historical Stock Prices
CVRR Historical Stock Prices
CVX Historical Stock Prices
CWC Historical Stock Prices
CWEI Historical Stock Prices
CXO Historical Stock Prices
CXPO Historical Stock Prices

Also explore: CRR shares outstanding history

CRR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.