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 (%)
Jul 31, 2019	1.170	1.340	1.150	1.280	509,388	+0.13(+11.30%)
Jul 30, 2019	1.110	1.180	1.040	1.150	460,848	+0.04(+3.60%)
Jul 29, 2019	1.030	1.180	0.9800	1.110	451,653	+0.10(+9.90%)
Jul 26, 2019	0.9700	1.020	0.9208	1.010	277,000	+0.02(+1.60%)
Jul 25, 2019	0.9500	1.010	0.8300	0.9941	915,728	-0.02(-1.57%)
Jul 24, 2019	1.050	1.050	0.9909	1.010	364,148	-0.02(-1.94%)
Jul 23, 2019	1.090	1.097	1.030	1.030	528,988	-0.01(-0.96%)
Jul 22, 2019	1.080	1.180	1.020	1.040	641,488	+0.01(+0.97%)
Jul 19, 2019	1.050	1.060	1.010	1.030	463,000	+0.01(+0.98%)
Jul 18, 2019	1.090	1.110	1.000	1.020	770,080	-0.07(-6.42%)
Jul 17, 2019	1.060	1.150	1.020	1.090	449,736	+0.01(+0.93%)
Jul 16, 2019	1.240	1.270	1.040	1.080	582,749	-0.15(-12.20%)
Jul 15, 2019	1.320	1.330	1.190	1.230	134,118	-0.10(-7.52%)
Jul 12, 2019	1.370	1.390	1.320	1.330	170,200	-0.04(-2.92%)
Jul 11, 2019	1.270	1.380	1.245	1.370	386,822	+0.12(+9.60%)
Jul 10, 2019	1.220	1.270	1.200	1.250	228,610	+0.03(+2.46%)
Jul 09, 2019	1.180	1.240	1.120	1.220	290,620	+0.04(+3.39%)
Jul 08, 2019	1.190	1.250	1.165	1.180	84,984	-0.02(-1.67%)
Jul 05, 2019	1.160	1.240	1.160	1.200	102,400	+0.03(+2.56%)
Jul 03, 2019	1.210	1.210	1.150	1.170	107,900	-0.03(-2.50%)
Jul 02, 2019	1.250	1.280	1.170	1.200	342,125	-0.05(-4.00%)

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