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 31, 2013 112.00 112.51 112.51 112.51 242,059 +0.51(+0.46%)
Dec 30, 2013 110.77 112.21 109.56 111.99 256,404 +1.89(+1.72%)
Dec 27, 2013 110.46 110.83 108.82 110.10 521,857 +0.15(+0.13%)
Dec 26, 2013 111.47 113.14 109.69 109.96 154,815 -0.94(-0.84%)
Dec 24, 2013 109.81 111.27 109.54 110.89 145,840 +1.22(+1.11%)
Dec 23, 2013 111.58 111.95 108.44 109.68 196,069 -0.92(-0.83%)
Dec 20, 2013 110.19 112.02 108.61 110.59 619,742 +0.61(+0.55%)
Dec 19, 2013 111.87 112.70 108.13 109.99 307,602 -1.97(-1.76%)
Dec 18, 2013 113.34 113.34 110.77 111.96 303,641 -1.03(-0.91%)
Dec 17, 2013 113.86 114.41 112.01 112.99 151,976 -0.87(-0.76%)
Dec 16, 2013 112.96 115.66 112.92 113.86 347,206 -0.07(-0.06%)
Dec 13, 2013 112.98 114.59 111.36 113.92 231,566 +0.76(+0.67%)
Dec 12, 2013 116.21 117.31 112.03 113.16 466,649 -3.05(-2.63%)
Dec 11, 2013 118.99 118.99 115.33 116.21 235,004 -2.61(-2.19%)
Dec 10, 2013 120.92 121.86 118.11 118.82 228,505 -1.30(-1.08%)
Dec 09, 2013 118.23 122.10 117.84 120.12 398,989 +1.59(+1.34%)
Dec 06, 2013 119.11 120.17 117.57 118.53 226,113 +0.16(+0.14%)
Dec 05, 2013 117.02 119.71 116.28 118.37 199,183 +0.75(+0.64%)
Dec 04, 2013 116.44 118.11 115.17 117.61 251,353 +0.82(+0.70%)
Dec 03, 2013 119.75 121.43 115.90 116.79 421,927 -3.70(-3.07%)
Dec 02, 2013 119.29 121.28 117.30 120.49 303,578 +1.71(+1.44%)
Nov 29, 2013 117.68 119.27 116.70 118.78 156,005 +0.44(+0.38%)
Nov 27, 2013 116.01 118.46 115.09 118.34 340,791 +1.75(+1.50%)
Nov 26, 2013 116.06 118.15 114.96 116.59 159,734 +0.60(+0.52%)
Nov 25, 2013 117.09 117.09 113.64 115.99 197,290 -1.25(-1.07%)
Nov 22, 2013 120.48 121.09 116.92 117.25 268,753 -3.55(-2.94%)
Nov 21, 2013 118.09 121.65 116.02 120.80 215,803 +4.33(+3.71%)
Nov 20, 2013 115.89 118.52 115.19 116.47 142,457 +0.78(+0.68%)
Nov 19, 2013 115.13 116.46 114.55 115.69 214,975 +0.55(+0.48%)
Nov 18, 2013 118.37 118.45 114.26 115.14 181,921 -3.22(-2.72%)
Nov 15, 2013 118.07 118.56 116.03 118.37 213,359 +0.07(+0.06%)
Nov 14, 2013 118.11 118.91 115.99 118.30 196,790 +0.16(+0.13%)
Nov 13, 2013 116.82 118.19 115.45 118.14 130,165 +1.55(+1.33%)
Nov 12, 2013 116.42 116.82 114.25 116.60 232,993 -0.06(-0.05%)
Nov 11, 2013 116.67 118.71 115.89 116.66 116,129 -0.42(-0.36%)
Nov 08, 2013 113.94 117.79 113.30 117.08 222,687 +3.88(+3.43%)
Nov 07, 2013 119.29 119.29 111.96 113.20 623,014 -5.38(-4.54%)
Nov 06, 2013 120.59 122.64 117.36 118.58 196,529 -0.43(-0.36%)
Nov 05, 2013 121.08 121.82 117.90 119.01 281,369 -2.64(-2.17%)
Nov 04, 2013 118.75 123.18 117.53 121.65 680,339 +3.00(+2.53%)
Nov 01, 2013 119.48 120.68 117.02 118.65 809,852 -2.37(-1.96%)
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%)
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.