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 (%)
Sep 29, 2017	8.760	8.813	8.430	8.630	682,691	-0.16(-1.82%)
Sep 28, 2017	8.540	8.810	8.220	8.790	1,861,145	+0.32(+3.78%)
Sep 27, 2017	8.380	8.750	8.190	8.470	811,840	+0.17(+2.05%)
Sep 26, 2017	8.220	8.690	8.050	8.300	830,861	+0.05(+0.61%)
Sep 25, 2017	8.270	8.500	8.150	8.250	994,949	+0.07(+0.86%)
Sep 22, 2017	8.060	8.430	8.040	8.180	818,470	+0.16(+2.00%)
Sep 21, 2017	8.100	8.227	7.890	8.020	556,513	-0.16(-1.96%)
Sep 20, 2017	7.730	8.210	7.636	8.180	1,220,994	+0.52(+6.79%)
Sep 19, 2017	7.630	7.804	7.530	7.660	574,332	+0.08(+1.06%)
Sep 18, 2017	7.440	7.742	7.380	7.580	500,762	+0.13(+1.74%)
Sep 15, 2017	7.570	7.640	7.220	7.450	979,205	-0.08(-1.06%)
Sep 14, 2017	7.840	8.230	7.450	7.530	1,175,730	-0.23(-2.96%)
Sep 13, 2017	7.640	8.140	7.640	7.760	1,246,924	+0.16(+2.11%)
Sep 12, 2017	7.170	7.870	7.170	7.600	974,480	+0.44(+6.15%)
Sep 11, 2017	6.960	7.370	6.905	7.160	448,895	+0.20(+2.87%)
Sep 08, 2017	7.290	7.420	6.890	6.960	736,896	-0.39(-5.31%)
Sep 07, 2017	6.930	7.380	6.881	7.350	864,133	+0.41(+5.91%)
Sep 06, 2017	6.820	7.020	6.820	6.940	857,994	+0.18(+2.66%)
Sep 05, 2017	6.570	6.770	6.500	6.760	1,001,320	+0.41(+6.46%)

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