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, 2018 9.580 9.670 9.140 9.330 318,351 -0.22(-2.30%)
Jul 30, 2018 9.970 10.01 9.520 9.550 528,114 -0.23(-2.35%)
Jul 27, 2018 10.35 10.61 9.620 9.780 654,500 -0.61(-5.87%)
Jul 26, 2018 9.540 10.45 9.420 10.39 688,972 +0.48(+4.84%)
Jul 25, 2018 9.820 10.05 9.620 9.910 400,331 +0.22(+2.27%)
Jul 24, 2018 9.590 9.800 9.210 9.690 300,922 +0.15(+1.57%)
Jul 23, 2018 9.500 9.660 9.350 9.540 210,825 +0.13(+1.38%)
Jul 20, 2018 9.370 9.520 9.160 9.410 244,098 +0.04(+0.43%)
Jul 19, 2018 9.400 9.630 9.210 9.370 263,143 -0.14(-1.47%)
Jul 18, 2018 9.520 9.670 9.260 9.510 254,377 -0.10(-1.04%)
Jul 17, 2018 9.480 9.720 9.330 9.610 270,184 +0.12(+1.26%)
Jul 16, 2018 9.840 9.960 9.350 9.490 451,971 -0.50(-5.01%)
Jul 13, 2018 9.970 10.16 9.940 9.990 382,965 +0.08(+0.81%)
Jul 12, 2018 10.07 10.24 9.810 9.910 350,526 -0.15(-1.49%)
Jul 11, 2018 9.700 10.13 9.580 10.06 413,445 +0.22(+2.24%)
Jul 10, 2018 9.820 10.16 9.485 9.840 490,307 +0.12(+1.23%)
Jul 09, 2018 9.900 10.59 9.690 9.720 749,508 -0.11(-1.12%)
Jul 06, 2018 9.470 10.13 9.470 9.830 419,875 +0.19(+1.97%)
Jul 05, 2018 9.290 9.753 9.290 9.640 424,513 +0.41(+4.44%)
Jul 03, 2018 9.230 9.230 9.230 0 +0.22(+2.44%)
Jul 02, 2018 9.160 9.260 8.870 9.010 324,568 -0.16(-1.74%)
Jun 29, 2018 9.200 9.480 9.120 9.170 268,289 +0.00(+0.00%)
Jun 28, 2018 9.220 9.300 8.860 9.170 299,278 -0.02(-0.22%)
Jun 27, 2018 9.180 9.570 9.120 9.190 641,583 +0.13(+1.43%)
Jun 26, 2018 8.850 9.310 8.617 9.060 996,814 +0.22(+2.49%)
Jun 25, 2018 8.500 8.890 8.260 8.840 453,613 +0.26(+3.03%)
Jun 22, 2018 8.580 9.180 8.440 8.580 1,489,178 +0.41(+5.02%)
Jun 21, 2018 8.330 8.420 8.060 8.170 300,510 -0.24(-2.85%)
Jun 20, 2018 8.270 8.488 8.109 8.410 292,942 +0.23(+2.81%)
Jun 19, 2018 8.090 8.230 7.890 8.180 370,940 -0.03(-0.37%)
Jun 18, 2018 8.060 8.380 7.910 8.210 471,548 +0.09(+1.11%)
Jun 15, 2018 8.420 7.870 8.120 849,074 -0.34(-4.02%)
Jun 14, 2018 9.010 9.090 8.460 8.460 586,890 -0.55(-6.10%)
Jun 13, 2018 8.930 9.180 8.840 9.010 456,936 +0.03(+0.33%)
Jun 12, 2018 8.990 9.310 8.930 8.980 671,952 +0.00(+0.00%)
Jun 11, 2018 9.030 9.170 8.850 8.980 505,809 -0.15(-1.64%)
Jun 08, 2018 9.450 9.490 9.010 9.130 496,542 -0.32(-3.39%)
Jun 07, 2018 9.530 9.620 9.380 9.450 380,749 +0.00(+0.00%)
Jun 06, 2018 9.370 9.450 346,538 -0.07(-0.74%)
Jun 05, 2018 9.730 9.840 9.430 9.520 338,256 -0.31(-3.15%)
Jun 04, 2018 9.850 9.960 9.500 9.830 354,686 +0.04(+0.41%)
Jun 01, 2018 9.650 10.01 9.590 9.790 358,825 +0.17(+1.77%)
May 31, 2018 9.920 10.08 9.580 9.620 514,029 -0.35(-3.51%)
May 30, 2018 9.670 10.20 9.650 9.970 321,635 +0.37(+3.85%)
May 29, 2018 9.640 9.930 9.500 9.600 448,793 -0.18(-1.84%)
May 25, 2018 9.780 9.780 9.780 0 -0.48(-4.68%)
May 24, 2018 10.46 10.66 10.21 10.26 471,094 -0.41(-3.84%)
May 23, 2018 10.59 10.92 10.46 10.67 346,164 +0.00(+0.00%)
May 22, 2018 11.13 11.37 10.53 10.67 502,600 -0.52(-4.65%)
May 21, 2018 10.93 11.25 10.82 11.19 322,487 +0.30(+2.75%)
May 18, 2018 10.73 11.03 10.51 10.89 557,778 +0.32(+3.03%)
May 17, 2018 11.40 11.64 10.37 10.57 1,105,803 -0.81(-7.12%)
May 16, 2018 11.00 11.86 11.00 11.38 803,290 +0.43(+3.93%)
May 15, 2018 10.57 11.10 10.44 10.95 439,382 +0.41(+3.89%)
May 14, 2018 10.50 10.85 10.46 10.54 326,756 +0.05(+0.48%)
May 11, 2018 10.29 10.54 10.22 10.49 307,690 +0.19(+1.84%)
May 10, 2018 10.38 10.50 10.20 10.30 510,034 +0.01(+0.10%)
May 09, 2018 9.800 10.38 9.620 10.29 920,700 +0.78(+8.20%)
May 08, 2018 9.250 9.550 8.871 9.510 547,807 +0.29(+3.15%)
May 07, 2018 9.060 9.720 9.050 9.220 725,386 +0.31(+3.48%)
May 04, 2018 8.900 9.130 8.790 8.910 427,787 +0.01(+0.11%)
May 03, 2018 9.160 9.180 8.520 8.900 508,838 -0.29(-3.16%)
May 02, 2018 8.920 9.290 8.760 9.190 548,088 +0.57(+6.61%)
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.