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 (%)
Mar 28, 2013 89.45 89.68 86.88 87.03 356,194 -2.86(-3.18%)
Mar 27, 2013 88.82 90.30 88.57 89.88 218,876 +0.88(+0.99%)
Mar 26, 2013 87.88 89.33 87.13 89.00 246,532 +1.38(+1.57%)
Mar 25, 2013 88.79 89.38 86.42 87.63 377,561 -1.61(-1.81%)
Mar 22, 2013 89.49 90.51 88.41 89.24 273,810 -0.24(-0.27%)
Mar 21, 2013 90.35 92.51 88.87 89.48 314,636 -1.01(-1.12%)
Mar 20, 2013 91.24 91.24 89.81 90.50 551,264 -0.35(-0.39%)
Mar 19, 2013 91.84 92.25 89.92 90.85 337,409 -0.99(-1.08%)
Mar 18, 2013 91.72 92.57 90.54 91.84 353,484 -1.36(-1.46%)
Mar 15, 2013 90.55 93.51 90.08 93.20 645,600 +2.93(+3.25%)
Mar 14, 2013 87.73 92.17 87.11 90.27 692,975 +2.78(+3.18%)
Mar 13, 2013 85.91 87.90 85.57 87.48 318,591 +1.77(+2.06%)
Mar 12, 2013 86.09 86.68 84.69 85.72 206,656 -0.44(-0.51%)
Mar 11, 2013 86.00 86.57 85.34 86.16 187,380 +0.15(+0.18%)
Mar 08, 2013 87.85 87.86 85.05 86.00 330,972 -0.93(-1.07%)
Mar 07, 2013 85.52 87.51 84.86 86.93 261,897 +1.38(+1.61%)
Mar 06, 2013 87.05 87.26 84.63 85.55 348,831 -0.66(-0.76%)
Mar 05, 2013 87.54 88.06 85.77 86.21 324,320 -0.59(-0.68%)
Mar 04, 2013 86.10 87.34 85.76 86.81 463,865 +0.61(+0.71%)
Mar 01, 2013 86.78 87.02 85.03 86.19 611,063 -0.57(-0.66%)
Feb 28, 2013 88.56 89.28 86.74 86.77 431,291 -0.36(-0.42%)
Feb 27, 2013 84.44 88.81 84.26 87.13 559,940 +2.57(+3.04%)
Feb 26, 2013 82.75 85.81 81.61 84.56 463,958 +2.26(+2.74%)
Feb 25, 2013 83.77 84.32 82.07 82.31 374,639 -1.18(-1.42%)
Feb 22, 2013 83.13 83.88 81.53 83.49 321,503 +0.97(+1.17%)
Feb 21, 2013 83.56 84.22 81.69 82.53 343,811 -1.77(-2.10%)
Feb 20, 2013 86.13 86.19 84.08 84.29 438,805 -1.71(-1.99%)
Feb 19, 2013 86.06 87.58 85.60 86.00 248,463 -0.01(-0.01%)
Feb 15, 2013 87.38 87.47 85.87 86.01 310,216 -1.56(-1.78%)
Feb 14, 2013 82.12 88.22 82.02 87.57 702,632 +4.93(+5.97%)
Feb 13, 2013 81.19 83.29 81.19 82.64 262,353 +1.30(+1.60%)
Feb 12, 2013 81.46 82.41 81.08 81.34 223,824 +0.33(+0.41%)
Feb 11, 2013 82.58 82.58 80.32 81.01 288,514 -1.53(-1.85%)
Feb 08, 2013 80.34 83.05 80.23 82.53 270,992 +2.31(+2.88%)
Feb 07, 2013 82.43 83.22 79.00 80.22 709,363 -2.37(-2.87%)
Feb 06, 2013 81.66 82.94 81.52 82.59 317,289 -0.59(-0.71%)
Feb 04, 2013 83.31 84.69 81.72 83.18 665,167 -0.14(-0.17%)
Feb 01, 2013 77.46 87.73 77.46 83.33 2,156,316 +6.78(+8.85%)
Jan 31, 2013 74.12 77.78 70.02 76.55 1,157,822 +4.85(+6.77%)
Jan 30, 2013 73.21 73.59 71.45 71.70 579,863 -1.48(-2.02%)
Jan 29, 2013 74.58 75.06 73.11 73.18 342,449 -1.19(-1.60%)
Jan 28, 2013 77.54 77.60 73.28 74.37 432,641 -3.03(-3.91%)
Jan 25, 2013 77.01 77.61 76.66 77.40 130,172 +1.04(+1.36%)
Jan 24, 2013 76.70 77.40 75.95 76.36 137,271 -0.34(-0.45%)
Jan 23, 2013 77.13 77.39 76.16 76.70 165,645 -0.44(-0.57%)
Jan 22, 2013 76.74 77.57 75.94 77.14 216,604 +0.40(+0.52%)
Jan 18, 2013 76.96 77.61 76.49 76.74 182,664 +0.17(+0.22%)
Jan 17, 2013 76.34 76.83 75.28 76.57 235,025 +0.77(+1.02%)
Jan 16, 2013 77.25 77.73 75.23 75.80 264,376 -1.43(-1.85%)
Jan 15, 2013 75.14 77.23 75.84 77.23 612,790 +1.39(+1.83%)
Jan 14, 2013 75.24 76.18 75.10 75.84 225,202 +0.73(+0.98%)
Jan 11, 2013 76.36 76.36 74.48 75.10 293,268 -1.34(-1.76%)
Jan 10, 2013 77.82 78.03 75.35 76.45 229,841 -0.95(-1.23%)
Jan 09, 2013 78.29 78.71 76.85 77.40 193,986 -0.90(-1.14%)
Jan 08, 2013 78.87 79.47 77.77 78.29 145,570 -0.70(-0.89%)
Jan 07, 2013 77.66 79.14 77.54 79.00 148,913 +0.90(+1.15%)
Jan 04, 2013 77.27 78.45 77.12 78.10 119,464 +1.12(+1.46%)
Jan 03, 2013 75.81 77.86 75.09 76.98 164,198 +0.99(+1.30%)
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.