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 (%)
Mar 31, 2004 57.76 58.28 57.40 58.24 170,681 +0.46(+0.80%)
Mar 30, 2004 56.25 57.91 56.25 57.77 82,692 +1.53(+2.71%)
Mar 29, 2004 55.69 56.43 55.68 56.25 63,127 +0.74(+1.33%)
Mar 26, 2004 54.58 55.97 54.58 55.51 48,318 +0.85(+1.56%)
Mar 25, 2004 54.58 55.83 54.58 54.66 87,448 +0.07(+0.14%)
Mar 24, 2004 53.80 54.63 53.24 54.58 129,172 +0.37(+0.68%)
Mar 23, 2004 55.55 55.60 53.98 54.21 99,446 -1.02(-1.84%)
Mar 22, 2004 56.85 56.85 55.16 55.23 87,448 -1.63(-2.86%)
Mar 19, 2004 59.49 59.49 56.77 56.86 85,826 -2.45(-4.13%)
Mar 18, 2004 59.76 59.97 58.60 59.31 68,207 -0.45(-0.76%)
Mar 17, 2004 57.82 59.81 57.82 59.76 66,586 +2.04(+3.53%)
Mar 16, 2004 56.43 57.81 56.20 57.73 105,932 +1.30(+2.30%)
Mar 15, 2004 57.69 57.81 56.23 56.43 119,552 -1.17(-2.02%)
Mar 12, 2004 56.11 57.82 56.11 57.60 132,307 +1.63(+2.91%)
Mar 11, 2004 57.45 57.73 55.60 55.97 286,017 -1.94(-3.35%)
Mar 10, 2004 59.02 59.03 57.87 57.91 59,451 -1.20(-2.03%)
Mar 09, 2004 60.13 60.16 59.12 59.12 51,128 -1.02(-1.69%)
Mar 08, 2004 59.44 60.51 59.44 60.13 125,713 +0.72(+1.21%)
Mar 05, 2004 60.43 61.01 59.40 59.41 81,719 -1.25(-2.06%)
Mar 04, 2004 59.86 61.47 59.86 60.66 112,742 +0.99(+1.66%)
Mar 03, 2004 60.19 60.55 59.11 59.67 105,824 -0.52(-0.86%)
Mar 02, 2004 58.90 60.46 58.86 60.19 363,197 +1.89(+3.24%)
Mar 01, 2004 56.76 58.30 56.76 58.30 154,466 +1.80(+3.19%)
Feb 27, 2004 55.97 56.89 55.92 56.50 46,696 +0.83(+1.50%)
Feb 26, 2004 55.23 55.90 55.06 55.66 67,126 +0.35(+0.64%)
Feb 25, 2004 54.58 55.31 54.49 55.31 72,747 +0.45(+0.83%)
Feb 24, 2004 54.30 55.41 54.21 54.86 64,856 +0.46(+0.85%)
Feb 23, 2004 54.49 54.60 54.17 54.40 51,236 -0.09(-0.17%)
Feb 20, 2004 54.29 54.67 54.25 54.49 55,668 +0.14(+0.26%)
Feb 19, 2004 54.40 54.86 54.17 54.35 48,102 +0.05(+0.09%)
Feb 18, 2004 55.04 55.28 54.26 54.30 31,563 -0.79(-1.43%)
Feb 17, 2004 54.86 55.28 54.86 55.09 39,994 +0.37(+0.68%)
Feb 13, 2004 55.37 55.40 54.58 54.72 111,985 -0.28(-0.50%)
Feb 12, 2004 54.58 55.28 54.30 55.00 135,550 +0.52(+0.95%)
Feb 11, 2004 53.89 54.72 53.89 54.48 141,819 +0.82(+1.53%)
Feb 10, 2004 53.44 53.76 53.15 53.66 118,903 +0.21(+0.40%)
Feb 09, 2004 54.21 54.21 53.29 53.44 129,821 -0.63(-1.16%)
Feb 06, 2004 52.74 54.17 52.74 54.07 193,272 +1.33(+2.53%)
Feb 05, 2004 52.41 52.94 52.32 52.74 134,793 +0.33(+0.64%)
Feb 04, 2004 52.36 52.55 50.18 52.41 189,489 +0.32(+0.62%)
Feb 03, 2004 51.81 52.27 50.78 52.08 150,251 +0.28(+0.54%)
Feb 02, 2004 50.10 51.81 49.57 51.81 83,556 +1.90(+3.80%)
Jan 30, 2004 49.67 49.91 49.49 49.91 42,156 +0.33(+0.67%)
Jan 29, 2004 50.60 50.60 49.22 49.58 105,067 -1.10(-2.17%)
Jan 28, 2004 51.43 51.43 50.23 50.68 63,343 -0.93(-1.81%)
Jan 27, 2004 52.55 52.56 50.97 51.61 70,801 -1.03(-1.95%)
Jan 26, 2004 51.34 52.64 50.88 52.64 91,772 +1.06(+2.06%)
Jan 23, 2004 49.83 52.36 49.73 51.58 106,148 +2.12(+4.28%)
Jan 22, 2004 50.24 50.25 49.22 49.46 89,177 -1.25(-2.46%)
Jan 21, 2004 48.11 50.77 47.93 50.71 171,653 +2.78(+5.79%)
Jan 20, 2004 47.39 48.11 47.18 47.93 101,500 +0.91(+1.93%)
Jan 16, 2004 46.67 47.42 46.67 47.02 100,960 +0.57(+1.23%)
Jan 15, 2004 47.64 47.64 46.45 46.45 73,828 -1.19(-2.50%)
Jan 14, 2004 48.47 48.56 47.64 47.64 66,694 -0.82(-1.70%)
Jan 13, 2004 48.15 48.47 47.92 48.47 51,561 +0.41(+0.85%)
Jan 12, 2004 47.64 48.06 47.60 48.06 38,157 +0.25(+0.52%)
Jan 09, 2004 47.87 48.79 47.49 47.81 57,614 -0.07(-0.15%)
Jan 08, 2004 46.89 47.88 46.89 47.88 51,561 +1.12(+2.39%)
Jan 07, 2004 46.82 47.04 46.35 46.76 85,610 +0.18(+0.38%)
Jan 06, 2004 48.39 48.39 46.59 46.59 103,446 -2.13(-4.37%)
Jan 05, 2004 47.87 48.72 47.87 48.72 43,562 +0.98(+2.05%)
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.