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, 2013 109.58 127.97 109.10 121.01 3,100,488 +26.71(+28.32%)
Oct 30, 2013 97.31 97.56 93.67 94.31 445,243 -2.80(-2.88%)
Oct 29, 2013 96.89 98.13 94.93 97.11 369,363 +0.59(+0.61%)
Oct 28, 2013 96.72 97.05 95.79 96.52 148,692 -0.24(-0.25%)
Oct 25, 2013 98.18 98.18 95.38 96.76 193,990 -1.29(-1.32%)
Oct 24, 2013 97.56 98.48 96.12 98.05 233,650 +0.38(+0.38%)
Oct 23, 2013 101.08 101.12 96.46 97.67 194,678 -4.29(-4.21%)
Oct 22, 2013 102.42 103.55 101.22 101.97 140,486 -0.39(-0.38%)
Oct 21, 2013 103.31 104.62 102.06 102.36 241,094 -1.28(-1.24%)
Oct 18, 2013 100.95 104.42 100.04 103.64 491,197 +3.88(+3.89%)
Oct 17, 2013 98.57 100.11 97.58 99.76 270,333 +1.28(+1.30%)
Oct 16, 2013 98.42 99.18 97.85 98.48 166,682 +0.34(+0.34%)
Oct 15, 2013 99.41 99.88 97.72 98.15 132,280 -1.85(-1.85%)
Oct 14, 2013 100.11 100.44 98.51 99.99 146,597 -0.78(-0.77%)
Oct 11, 2013 99.50 101.66 99.19 100.77 277,135 +0.61(+0.60%)
Oct 10, 2013 98.40 101.06 98.14 100.17 277,810 +2.51(+2.57%)
Oct 09, 2013 95.27 98.96 94.97 97.66 313,195 +2.27(+2.38%)
Oct 08, 2013 94.11 96.42 94.11 95.38 229,114 +1.16(+1.23%)
Oct 07, 2013 94.70 96.06 94.19 94.23 247,798 -1.51(-1.58%)
Oct 04, 2013 94.01 96.72 93.51 95.74 225,632 +1.51(+1.60%)
Oct 03, 2013 94.21 94.63 92.28 94.23 134,753 -0.38(-0.40%)
Oct 02, 2013 94.65 94.94 92.84 94.60 218,932 -1.03(-1.08%)
Oct 01, 2013 94.81 96.80 93.40 95.63 279,892 +0.23(+0.24%)
Sep 30, 2013 94.16 96.48 93.80 95.40 225,116 -0.39(-0.40%)
Sep 27, 2013 93.58 96.19 93.38 95.79 140,397 +1.33(+1.41%)
Sep 26, 2013 92.26 95.50 92.22 94.46 157,840 +2.05(+2.22%)
Sep 25, 2013 92.24 93.03 91.72 92.41 175,895 +0.17(+0.19%)
Sep 24, 2013 92.81 93.53 90.91 92.24 215,931 -0.58(-0.62%)
Sep 23, 2013 94.08 95.25 92.61 92.81 323,479 -0.39(-0.42%)
Sep 20, 2013 97.91 97.91 93.17 93.21 463,026 -3.09(-3.21%)
Sep 19, 2013 98.61 100.27 93.40 96.30 700,691 -2.31(-2.34%)
Sep 18, 2013 100.50 102.53 97.88 98.61 627,479 -2.42(-2.39%)
Sep 17, 2013 95.82 101.17 95.56 101.02 743,670 +5.24(+5.47%)
Sep 16, 2013 95.71 96.96 94.35 95.79 754,503 +1.43(+1.52%)
Sep 13, 2013 87.60 95.71 86.29 94.35 648,474 +6.90(+7.89%)
Sep 12, 2013 86.24 87.60 85.69 87.45 159,480 +0.80(+0.92%)
Sep 11, 2013 85.86 86.82 84.42 86.65 136,104 +0.70(+0.82%)
Sep 10, 2013 83.88 86.14 82.76 85.95 191,842 +2.32(+2.77%)
Sep 09, 2013 81.51 84.71 81.51 83.63 171,979 +1.92(+2.34%)
Sep 06, 2013 81.19 82.56 79.32 81.71 179,234 +0.90(+1.12%)
Sep 05, 2013 81.32 82.07 80.65 80.81 62,274 -0.13(-0.15%)
Sep 04, 2013 80.65 81.82 79.75 80.94 73,412 +0.64(+0.80%)
Sep 03, 2013 79.61 80.66 77.98 80.29 204,559 +1.75(+2.23%)
Aug 30, 2013 81.15 81.15 78.29 78.54 157,821 -2.83(-3.48%)
Aug 29, 2013 81.45 82.74 80.96 81.37 104,552 -0.39(-0.47%)
Aug 28, 2013 80.73 82.75 80.63 81.75 61,476 +0.86(+1.06%)
Aug 27, 2013 81.05 82.42 80.86 80.90 90,634 -1.24(-1.51%)
Aug 26, 2013 83.26 83.83 81.63 82.14 89,523 -1.15(-1.38%)
Aug 23, 2013 83.05 83.75 82.41 83.28 77,817 +0.20(+0.24%)
Aug 22, 2013 82.58 83.57 82.03 83.08 59,684 +0.84(+1.02%)
Aug 21, 2013 82.86 86.41 81.35 82.24 89,582 -1.20(-1.44%)
Aug 20, 2013 81.76 84.62 81.76 83.45 208,432 +1.45(+1.77%)
Aug 19, 2013 83.75 85.26 81.78 81.99 196,335 -2.04(-2.43%)
Aug 16, 2013 82.44 84.06 82.40 84.03 150,277 +1.04(+1.25%)
Aug 15, 2013 82.30 84.10 81.89 83.00 259,095 +0.26(+0.31%)
Aug 14, 2013 81.71 83.23 81.29 82.74 145,352 +0.68(+0.83%)
Aug 13, 2013 81.98 82.60 81.45 82.05 150,947 +0.24(+0.29%)
Aug 12, 2013 81.40 82.68 80.86 81.81 71,994 +0.16(+0.20%)
Aug 09, 2013 82.11 82.82 81.00 81.65 333,237 -0.72(-0.88%)
Aug 08, 2013 82.20 82.60 81.79 82.37 150,552 +0.55(+0.67%)
Aug 07, 2013 82.04 82.32 81.24 81.82 147,813 -0.09(-0.11%)
Aug 06, 2013 81.82 83.33 81.54 81.91 242,446 -2.17(-2.58%)
Aug 05, 2013 85.29 86.33 83.51 84.07 205,198 -1.37(-1.60%)
Aug 02, 2013 84.50 85.44 83.31 85.44 196,351 +1.04(+1.23%)
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.