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 (%)
Dec 30, 2016 10.46 10.46 10.46 0 +0.11(+1.06%)
Dec 29, 2016 10.47 10.58 10.21 10.35 352,030 -0.04(-0.38%)
Dec 28, 2016 11.14 11.15 10.12 10.39 798,755 -0.55(-5.03%)
Dec 27, 2016 10.97 11.16 10.63 10.94 767,261 +0.44(+4.19%)
Dec 23, 2016 10.50 10.50 10.50 0 +0.28(+2.74%)
Dec 22, 2016 10.55 10.70 10.08 10.22 650,033 -0.38(-3.58%)
Dec 21, 2016 10.56 11.30 10.30 10.60 1,252,725 +0.07(+0.66%)
Dec 20, 2016 9.420 10.65 9.420 10.53 1,599,045 +1.28(+13.84%)
Dec 19, 2016 9.190 9.620 9.030 9.250 593,344 +0.17(+1.87%)
Dec 16, 2016 9.110 9.250 8.920 9.080 1,537,376 +0.32(+3.65%)
Dec 15, 2016 8.660 9.020 8.540 8.760 499,259 +0.02(+0.23%)
Dec 14, 2016 9.370 9.530 8.660 8.740 1,111,142 -0.82(-8.58%)
Dec 13, 2016 9.500 9.580 9.090 9.560 1,238,995 +0.23(+2.47%)
Dec 12, 2016 9.530 9.790 9.060 9.330 1,166,275 +0.24(+2.64%)
Dec 09, 2016 8.810 9.130 8.750 9.090 1,052,446 +0.35(+4.00%)
Dec 08, 2016 8.490 8.860 8.340 8.740 622,259 +0.34(+4.05%)
Dec 07, 2016 8.580 8.740 8.250 8.400 682,137 -0.34(-3.89%)
Dec 06, 2016 8.720 8.870 8.500 8.740 709,824 -0.07(-0.79%)
Dec 05, 2016 8.260 9.020 8.200 8.810 877,456 +0.63(+7.70%)
Dec 02, 2016 8.140 8.320 7.920 8.180 525,933 +0.04(+0.49%)
Dec 01, 2016 8.800 8.800 8.080 8.140 993,088 -0.09(-1.09%)
Nov 30, 2016 7.480 8.550 7.460 8.230 1,881,432 +1.45(+21.39%)
Nov 29, 2016 6.900 6.900 6.640 6.780 777,506 -0.29(-4.10%)
Nov 28, 2016 7.410 7.440 7.000 7.070 593,728 -0.29(-3.94%)
Nov 25, 2016 7.530 7.560 7.325 7.360 341,527 -0.24(-3.16%)
Nov 23, 2016 7.600 7.600 7.600 0 +0.15(+2.01%)
Nov 22, 2016 7.580 7.630 7.280 7.450 583,264 -0.04(-0.53%)
Nov 21, 2016 7.370 7.690 7.360 7.490 443,138 +0.37(+5.20%)
Nov 18, 2016 7.130 7.220 6.990 7.120 343,782 +0.05(+0.71%)
Nov 17, 2016 7.350 7.580 7.040 7.070 492,113 -0.28(-3.81%)
Nov 16, 2016 7.240 7.430 7.120 7.350 455,389 +0.06(+0.82%)
Nov 15, 2016 7.240 7.580 7.110 7.290 704,187 +0.15(+2.10%)
Nov 14, 2016 7.040 7.181 6.900 7.140 530,365 +0.11(+1.56%)
Nov 11, 2016 6.980 7.140 6.830 7.030 623,458 -0.02(-0.28%)
Nov 10, 2016 6.900 7.215 6.900 7.050 1,229,125 +0.19(+2.77%)
Nov 09, 2016 6.200 6.960 6.200 6.860 1,212,756 +0.62(+9.94%)
Nov 08, 2016 6.230 6.280 6.050 6.240 515,245 +0.05(+0.81%)
Nov 07, 2016 6.380 6.500 6.120 6.190 622,074 -0.06(-0.96%)
Nov 04, 2016 6.440 6.480 6.190 6.250 882,984 -0.17(-2.65%)
Nov 03, 2016 6.410 6.700 6.230 6.420 900,881 +0.01(+0.16%)
Nov 02, 2016 5.970 6.500 5.900 6.410 1,203,093 +0.33(+5.43%)
Nov 01, 2016 6.370 6.530 5.850 6.080 1,678,737 -0.02(-0.33%)
Oct 31, 2016 6.130 6.205 5.660 6.100 2,431,095 -0.10(-1.61%)
Oct 28, 2016 6.980 6.980 6.030 6.200 3,157,718 -0.97(-13.53%)
Oct 27, 2016 9.490 9.870 7.140 7.170 5,479,229 -2.61(-26.69%)
Oct 26, 2016 9.550 9.850 9.450 9.780 871,628 +0.13(+1.35%)
Oct 25, 2016 9.910 10.25 9.590 9.650 782,527 -0.44(-4.36%)
Oct 24, 2016 10.67 10.76 9.900 10.09 819,167 -0.69(-6.40%)
Oct 21, 2016 10.77 11.00 10.68 10.78 317,946 -0.10(-0.92%)
Oct 20, 2016 10.87 11.00 10.64 10.88 450,761 -0.18(-1.63%)
Oct 19, 2016 10.70 11.17 10.61 11.06 623,284 +0.50(+4.73%)
Oct 18, 2016 10.82 10.95 10.38 10.56 656,829 +0.02(+0.19%)
Oct 17, 2016 10.67 10.84 10.48 10.54 385,333 -0.17(-1.59%)
Oct 14, 2016 11.06 11.10 10.54 10.71 336,929 -0.23(-2.10%)
Oct 13, 2016 10.94 11.11 10.80 10.94 360,595 -0.12(-1.08%)
Oct 12, 2016 11.07 11.18 10.80 11.06 442,052 -0.02(-0.18%)
Oct 11, 2016 11.31 11.36 10.90 11.08 374,505 -0.30(-2.64%)
Oct 10, 2016 11.71 11.85 11.31 11.38 529,540 +0.00(+0.00%)
Oct 07, 2016 11.50 11.70 11.33 11.38 837,328 -0.15(-1.30%)
Oct 06, 2016 11.69 11.95 11.46 11.53 906,206 -0.09(-0.77%)
Oct 05, 2016 12.06 12.16 11.60 11.62 562,687 -0.02(-0.17%)
Oct 04, 2016 11.93 12.08 11.52 11.64 632,051 -0.23(-1.94%)
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.