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 (%)
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%)
Jul 01, 2019 1.400 1.410 1.210 1.250 472,908 -0.10(-7.41%)
Jun 28, 2019 1.310 1.380 1.285 1.350 2,370,400 +0.04(+3.05%)
Jun 27, 2019 1.400 1.410 1.270 1.310 360,730 -0.08(-5.76%)
Jun 26, 2019 1.420 1.480 1.380 1.390 498,089 +0.00(+0.00%)
Jun 25, 2019 1.400 1.470 1.360 1.390 346,222 -0.01(-0.71%)
Jun 24, 2019 1.400 1.420 1.305 1.400 551,231 +0.04(+2.94%)
Jun 21, 2019 1.180 1.390 1.180 1.360 655,300 +0.17(+14.29%)
Jun 20, 2019 1.200 1.280 1.180 1.190 491,686 +0.03(+2.59%)
Jun 19, 2019 1.200 1.270 1.150 1.160 363,641 -0.06(-4.92%)
Jun 18, 2019 1.140 1.240 1.090 1.220 454,305 +0.08(+7.02%)
Jun 17, 2019 1.060 1.150 0.9302 1.140 869,799 +0.10(+9.62%)
Jun 14, 2019 1.240 1.250 1.010 1.040 830,700 -0.20(-16.13%)
Jun 13, 2019 1.220 1.310 1.183 1.240 257,266 +0.05(+4.20%)
Jun 12, 2019 1.210 1.220 1.110 1.190 413,352 -0.05(-4.03%)
Jun 11, 2019 1.390 1.400 1.220 1.240 420,148 -0.11(-8.15%)
Jun 10, 2019 1.400 1.480 1.350 1.350 333,949 -0.06(-4.26%)
Jun 07, 2019 1.390 1.440 1.350 1.410 295,300 +0.01(+0.71%)
Jun 06, 2019 1.360 1.410 1.300 1.400 343,113 +0.03(+2.19%)
Jun 05, 2019 1.610 1.660 1.360 1.370 394,461 -0.15(-9.87%)
Jun 04, 2019 1.570 1.700 1.510 1.520 525,627 -0.04(-2.56%)
Jun 03, 2019 1.450 1.580 1.400 1.560 383,647 +0.12(+8.33%)
May 31, 2019 1.380 1.510 1.350 1.440 422,200 +0.03(+2.13%)
May 30, 2019 1.490 1.580 1.390 1.410 379,138 -0.08(-5.37%)
May 29, 2019 1.470 1.500 1.400 1.490 305,671 +0.02(+1.36%)
May 28, 2019 1.470 1.510 1.420 1.470 305,609 +0.00(+0.00%)
May 24, 2019 1.640 1.710 1.460 1.470 491,300 -0.08(-5.16%)
May 23, 2019 1.680 1.701 1.530 1.550 363,363 -0.22(-12.43%)
May 22, 2019 1.810 1.850 1.750 1.770 236,398 -0.12(-6.35%)
May 21, 2019 1.820 1.910 1.790 1.890 172,967 +0.08(+4.42%)
May 20, 2019 1.880 1.890 1.710 1.810 244,035 -0.09(-4.74%)
May 17, 2019 1.910 1.940 1.810 1.900 214,900 -0.04(-2.06%)
May 16, 2019 1.970 1.970 1.720 1.940 808,695 -0.01(-0.51%)
May 15, 2019 2.120 2.130 1.935 1.950 634,814 -0.19(-8.88%)
May 14, 2019 2.150 2.260 2.130 2.140 302,026 +0.00(+0.00%)
May 13, 2019 2.350 2.350 2.110 2.140 296,580 -0.24(-10.08%)
May 10, 2019 2.340 2.420 2.330 2.380 270,000 +0.03(+1.28%)
May 09, 2019 2.420 2.420 2.280 2.350 214,434 -0.08(-3.29%)
May 08, 2019 2.430 2.480 2.340 2.430 263,523 +0.00(+0.00%)
May 07, 2019 2.490 2.500 2.381 2.430 243,047 -0.09(-3.57%)
May 06, 2019 2.290 2.580 2.185 2.520 499,518 +0.22(+9.57%)
May 03, 2019 2.410 2.480 2.290 2.300 567,600 -0.07(-2.95%)
May 02, 2019 2.480 2.530 2.320 2.370 550,029 -0.14(-5.58%)
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.