Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbo Ceramics (NY: CRR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.660 8.380 7.640 8.280 1,966,384 +0.41(+5.21%)
Oct 30, 2017 7.140 7.900 7.000 7.870 2,196,611 +0.88(+12.59%)
Oct 27, 2017 6.430 7.180 6.200 6.990 1,341,902 +0.39(+5.91%)
Oct 26, 2017 6.930 6.970 6.180 6.600 1,824,687 -0.33(-4.76%)
Oct 25, 2017 6.980 7.180 6.760 6.930 1,204,204 -0.03(-0.43%)
Oct 24, 2017 6.500 7.080 6.480 6.960 1,325,513 +0.49(+7.57%)
Oct 23, 2017 6.590 6.590 6.270 6.470 1,032,167 -0.19(-2.85%)
Oct 20, 2017 6.450 6.695 6.100 6.660 1,206,222 +0.22(+3.42%)
Oct 19, 2017 6.610 6.750 6.327 6.440 816,541 -0.26(-3.88%)
Oct 18, 2017 6.700 6.980 6.560 6.700 610,458 +0.05(+0.75%)
Oct 17, 2017 6.800 6.908 6.490 6.650 695,711 -0.15(-2.21%)
Oct 16, 2017 7.100 7.240 6.770 6.800 677,099 -0.22(-3.13%)
Oct 13, 2017 7.100 7.330 6.990 7.020 559,717 +0.03(+0.43%)
Oct 12, 2017 7.150 7.280 6.890 6.990 721,256 -0.33(-4.51%)
Oct 11, 2017 7.380 7.440 7.070 7.320 614,791 -0.08(-1.08%)
Oct 10, 2017 7.630 7.710 7.320 7.400 573,114 -0.06(-0.80%)
Oct 09, 2017 7.390 7.550 7.290 7.460 504,710 +0.07(+0.95%)
Oct 06, 2017 7.580 7.720 7.360 7.390 651,090 -0.29(-3.78%)
Oct 05, 2017 8.080 8.150 7.570 7.680 1,240,110 -0.40(-4.95%)
Oct 04, 2017 8.490 8.580 8.050 8.080 789,623 -0.43(-5.05%)
Oct 03, 2017 8.530 8.580 8.300 8.510 553,127 +0.00(+0.00%)
Oct 02, 2017 8.450 8.670 8.340 8.510 581,811 -0.12(-1.39%)
Sep 29, 2017 8.760 8.813 8.430 8.630 682,691 -0.16(-1.82%)
Sep 28, 2017 8.540 8.810 8.220 8.790 1,861,145 +0.32(+3.78%)
Sep 27, 2017 8.380 8.750 8.190 8.470 811,840 +0.17(+2.05%)
Sep 26, 2017 8.220 8.690 8.050 8.300 830,861 +0.05(+0.61%)
Sep 25, 2017 8.270 8.500 8.150 8.250 994,949 +0.07(+0.86%)
Sep 22, 2017 8.060 8.430 8.040 8.180 818,470 +0.16(+2.00%)
Sep 21, 2017 8.100 8.227 7.890 8.020 556,513 -0.16(-1.96%)
Sep 20, 2017 7.730 8.210 7.636 8.180 1,220,994 +0.52(+6.79%)
Sep 19, 2017 7.630 7.804 7.530 7.660 574,332 +0.08(+1.06%)
Sep 18, 2017 7.440 7.742 7.380 7.580 500,762 +0.13(+1.74%)
Sep 15, 2017 7.570 7.640 7.220 7.450 979,205 -0.08(-1.06%)
Sep 14, 2017 7.840 8.230 7.450 7.530 1,175,730 -0.23(-2.96%)
Sep 13, 2017 7.640 8.140 7.640 7.760 1,246,924 +0.16(+2.11%)
Sep 12, 2017 7.170 7.870 7.170 7.600 974,480 +0.44(+6.15%)
Sep 11, 2017 6.960 7.370 6.905 7.160 448,895 +0.20(+2.87%)
Sep 08, 2017 7.290 7.420 6.890 6.960 736,896 -0.39(-5.31%)
Sep 07, 2017 6.930 7.380 6.881 7.350 864,133 +0.41(+5.91%)
Sep 06, 2017 6.820 7.020 6.820 6.940 857,994 +0.18(+2.66%)
Sep 05, 2017 6.570 6.770 6.500 6.760 1,001,320 +0.41(+6.46%)
Sep 01, 2017 6.560 6.730 6.330 6.350 1,155,294 -0.21(-3.20%)
Aug 31, 2017 7.050 7.100 6.540 6.560 964,080 -0.40(-5.75%)
Aug 30, 2017 6.770 7.140 6.735 6.960 743,106 +0.09(+1.31%)
Aug 29, 2017 6.560 7.069 6.400 6.870 1,551,961 +0.23(+3.46%)
Aug 28, 2017 7.040 7.060 6.430 6.640 688,578 -0.38(-5.41%)
Aug 25, 2017 6.520 7.042 6.410 7.020 895,246 +0.54(+8.33%)
Aug 24, 2017 6.420 6.630 6.390 6.480 743,046 +0.03(+0.47%)
Aug 23, 2017 6.240 6.680 6.160 6.450 724,044 +0.16(+2.54%)
Aug 22, 2017 6.160 6.410 6.100 6.290 747,727 +0.16(+2.61%)
Aug 21, 2017 6.330 6.420 6.110 6.130 347,561 -0.23(-3.62%)
Aug 18, 2017 6.110 6.595 6.100 6.360 700,481 +0.21(+3.41%)
Aug 17, 2017 6.100 6.360 6.090 6.150 590,589 +0.03(+0.49%)
Aug 16, 2017 6.410 6.460 6.070 6.120 599,671 -0.25(-3.92%)
Aug 15, 2017 6.400 6.500 6.050 6.370 1,304,713 -0.08(-1.24%)
Aug 14, 2017 6.780 6.795 6.400 6.450 614,096 -0.31(-4.59%)
Aug 11, 2017 6.720 7.078 6.630 6.760 852,148 -0.20(-2.87%)
Aug 10, 2017 7.160 7.470 6.910 6.960 1,286,665 -0.13(-1.83%)
Aug 09, 2017 6.750 7.110 6.650 7.090 1,325,386 +0.37(+5.51%)
Aug 08, 2017 7.150 7.284 6.620 6.720 1,101,058 -0.48(-6.67%)
Aug 07, 2017 7.450 7.590 7.030 7.200 1,075,031 -0.31(-4.13%)
Aug 04, 2017 6.900 7.730 6.894 7.510 2,046,596 +0.63(+9.16%)
Aug 03, 2017 7.010 7.230 6.795 6.880 768,901 -0.07(-1.01%)
Aug 02, 2017 6.760 7.131 6.640 6.950 785,210 +0.07(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.