Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Carbo Ceramics (NY: CRR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	4.560	4.700	4.390	4.580	227,400	-0.07(-1.51%)
Nov 29, 2018	4.500	4.750	4.350	4.650	228,200	+0.18(+4.03%)
Nov 28, 2018	4.550	4.550	4.205	4.470	305,604	-0.06(-1.32%)
Nov 27, 2018	4.550	4.640	4.400	4.530	181,337	-0.02(-0.44%)
Nov 26, 2018	4.740	4.830	4.370	4.550	443,070	-0.11(-2.36%)
Nov 23, 2018	4.870	4.980	4.590	4.660	199,300	-0.43(-8.45%)
Nov 21, 2018		5.090	5.090	5.090	0	+0.27(+5.60%)
Nov 20, 2018	4.876	4.888	4.500	4.820	296,544	-0.18(-3.60%)
Nov 19, 2018	4.890	5.090	4.825	5.000	313,395	+0.03(+0.60%)
Nov 16, 2018	4.900	5.130	4.800	4.970	282,500	+0.06(+1.22%)
Nov 15, 2018	4.580	5.030	4.540	4.910	371,732	+0.29(+6.28%)
Nov 14, 2018	4.700	4.800	4.530	4.620	312,525	+0.04(+0.87%)
Nov 13, 2018	4.700	4.890	4.550	4.580	294,249	-0.11(-2.35%)
Nov 12, 2018	4.990	4.995	4.640	4.690	380,379	-0.25(-5.06%)
Nov 09, 2018	4.830	4.990	4.700	4.940	273,100	-0.01(-0.20%)
Nov 08, 2018	5.120	5.300	4.870	4.950	244,678	-0.20(-3.88%)
Nov 07, 2018	5.030	5.160	4.830	5.150	344,752	+0.18(+3.62%)
Nov 06, 2018	5.080	5.120	4.825	4.970	295,970	-0.15(-2.93%)
Nov 05, 2018	5.120	5.340	4.960	5.120	308,353	+0.08(+1.59%)
Nov 02, 2018	4.800	5.100	4.750	5.040	432,800	+0.26(+5.44%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Carbo Ceramics (NY: CRR )

Historical Prices