Carbo Ceramics - 23 Year Stock Price History | CRR

Historical daily share price chart and data for Carbo Ceramics since 1996 adjusted for splits. The latest closing stock price for Carbo Ceramics as of May 21, 2019 is 1.89.
  • The all-time high Carbo Ceramics stock price is 169.02, which is 8842.9% above the current share price.
  • The Carbo Ceramics 52-week high stock price is 10.39, which is 449.7% above the current share price.
  • The Carbo Ceramics 52-week low stock price is 1.81, which is 4.2% below the current share price.
  • The average Carbo Ceramics stock price for the last 52 weeks is 5.87.
Carbo Ceramics Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 3.6914 3.7400 5.1100 1.8100 1.8900 -45.69%
2018 7.8382 10.4800 12.1600 2.9500 3.4800 -65.82%
2017 9.2104 10.8400 16.2800 6.0200 10.1800 -2.68%
2016 13.0877 17.8400 23.6800 6.0800 10.4600 -39.19%
2015 30.4176 38.9038 45.6225 15.4000 17.2000 -56.15%
2014 100.9165 109.2438 149.6581 33.3993 39.2270 -65.17%
2013 86.4194 76.0549 121.7686 63.0196 112.6166 50.83%
2012 78.5620 116.1083 126.0419 57.9257 74.6634 -35.64%
2011 127.5987 96.9122 169.0209 88.4443 116.0142 19.85%
2010 71.1923 65.6864 97.0524 55.0104 96.8000 53.40%
2009 39.6381 32.7765 65.5106 25.0908 63.1038 95.07%
2008 40.5511 33.3169 56.0312 28.5457 32.3486 -3.06%
2007 39.3546 32.5155 46.4449 30.4329 33.3707 0.76%
2006 41.3298 51.6282 59.2043 29.0523 33.1181 -33.22%
2005 46.1945 37.6969 59.1774 36.3958 49.5926 23.74%
2004 38.5952 29.7705 45.1318 28.9686 40.0784 35.54%
2003 21.8653 19.2826 30.3475 18.0319 29.5686 53.66%
2002 19.9330 22.2040 23.5169 16.9692 19.2426 -13.05%
2001 19.5389 20.2861 24.7168 14.6578 22.1305 5.62%
2000 16.3791 11.2188 20.9521 11.1136 20.9521 72.92%
1999 12.5870 9.2552 16.7618 7.6489 12.1163 26.72%
1998 15.3835 17.3067 21.1489 9.3918 9.5611 -44.75%
1997 14.1482 11.2205 20.5746 9.9205 17.3067 54.24%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - Field Services $0.055B $0.211B
CARBO Ceramics Inc. is an oilfield services technology company that provides industry-leading production enhancement and environmental services solutions. By integrating technologies and intellectual capital to design, build and optimize fractures, CARBO delivers complete production enhancement solutions to help oilfield service companies and E&P clients increase the production of oil and natural gas wells and achieve higher ultimate recovery rates. The Company also provides high-performance spill prevention and containment solutions that are engineered to protect the client's entire wellsite as well as the environment.
Stock Name Country Market Cap PE Ratio
Praxair (LIN) United Kingdom $102.045B 29.31
Schlumberger (SLB) Netherlands $54.712B 25.48
Baker Hughes, A GE Company (BHGE) United States $24.486B 33.73
Halliburton (HAL) United States $22.365B 14.88
TechnipFMC (FTI) United Kingdom $10.538B 42.00
Seadrill (SDRL) Bermuda $3.638B 0.00
Core Laboratories (CLB) Netherlands $2.433B 25.51
ProPetro Holding (PUMP) United States $2.291B 10.18
RPC (RES) United States $1.943B 17.04
Liberty Oilfield Services (LBRT) United States $1.848B 9.44
Oceaneering (OII) United States $1.833B 0.00
Archrock (AROC) United States $1.294B 24.22
SELECT EGY SVCS (WTTR) United States $1.291B 13.84
Helix Energy Solutions (HLX) United States $1.149B 35.09
C&J Energy Services (CJ) United States $0.949B 119.75
SEACOR Holdings (CKH) United States $0.834B 24.73
Solaris Oilfield Infrastructure (SOI) United States $0.808B 9.22
Newpark Resources (NR) United States $0.688B 20.54
Osprey Energy Acquisition (FLMN) United States $0.678B 0.00
Nine Energy Service (NINE) United States $0.657B 9.82
Unit (UNT) United States $0.633B 13.11
Mammoth Energy Services (TUSK) United States $0.630B 2.79
KLX Energy Services Holdings (KLXE) United States $0.578B 0.00
U.S Well Services (USWS) United States $0.515B 0.00
Tetra Technologies (TTI) United States $0.260B 0.00
Flotek Industries (FTK) United States $0.190B 0.00
CSI Compressco LP (CCLP) United States $0.172B 0.00
SMART SAND INC (SND) United States $0.151B 4.13
NCS Multistage Holdings (NCSM) United States $0.133B 0.00
Ranger Energy Services (RNGR) United States $0.106B 14.64
Basic Energy Services (BAS) United States $0.058B 0.00
Hornbeck Offshore Services (HOS) United States $0.054B 0.00
Dawson Geophysical (DWSN) United States $0.053B 0.00
Blueknight Energy Partners, L.L.C (BKEP) United States $0.046B 0.00
ENSERVCO (ENSV) United States $0.029B 0.00
SAExploration Holdings (SAEX) United States $0.015B 0.00
Emerge Energy Services LP (EMES) United States $0.005B 0.43