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 (%)
Aug 31, 2018		8.650	8.650	8.650	0	-0.05(-0.57%)
Aug 30, 2018	8.730	8.820	8.543	8.700	130,525	-0.08(-0.91%)
Aug 29, 2018	8.750	8.850	8.649	8.780	202,168	+0.07(+0.80%)
Aug 28, 2018	8.880	8.990	8.560	8.710	183,752	-0.17(-1.91%)
Aug 27, 2018	8.710	8.960	8.710	8.880	219,769	+0.24(+2.78%)
Aug 24, 2018	8.700	8.700	8.495	8.640	158,600	+0.02(+0.23%)
Aug 23, 2018	8.330	8.630	8.330	8.620	170,846	+0.22(+2.62%)
Aug 22, 2018	8.270	8.420	8.210	8.400	170,148	+0.25(+3.07%)
Aug 21, 2018	8.000	8.199	7.950	8.150	275,627	+0.27(+3.43%)
Aug 20, 2018	7.790	7.980	7.730	7.880	203,162	+0.12(+1.55%)
Aug 17, 2018	7.520	7.780	7.440	7.760	255,700	+0.24(+3.19%)
Aug 16, 2018	7.970	7.970	7.370	7.520	473,153	-0.39(-4.93%)
Aug 15, 2018	8.420	8.530	7.850	7.910	555,599	-0.64(-7.49%)
Aug 14, 2018	8.530	8.550	8.350	8.550	200,764	+0.13(+1.54%)
Aug 13, 2018	8.600	8.600	8.190	8.420	261,985	-0.24(-2.77%)
Aug 10, 2018	8.560	8.770	8.420	8.660	189,600	+0.08(+0.93%)
Aug 09, 2018	8.850	8.930	8.550	8.580	193,489	-0.28(-3.16%)
Aug 08, 2018	8.770	8.945	8.710	8.860	209,572	+0.08(+0.91%)
Aug 07, 2018	8.830	8.980	8.720	8.780	258,029	+0.08(+0.92%)
Aug 06, 2018	8.870	8.920	8.420	8.700	380,969	-0.15(-1.69%)
Aug 03, 2018	9.200	9.370	8.750	8.850	283,600	-0.34(-3.70%)
Aug 02, 2018	8.960	9.420	8.850	9.190	193,095	+0.11(+1.21%)

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