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, 2011 131.39 132.70 130.77 132.08 308,417 +1.26(+0.97%)
Mar 30, 2011 130.75 131.19 130.16 130.82 341,648 +0.78(+0.60%)
Mar 29, 2011 127.03 130.31 125.23 130.04 286,732 +2.77(+2.18%)
Mar 28, 2011 126.27 128.81 126.17 127.27 223,306 +0.96(+0.76%)
Mar 25, 2011 124.95 129.40 124.95 126.31 376,908 +1.71(+1.37%)
Mar 24, 2011 124.83 125.92 123.25 124.59 233,440 +0.31(+0.25%)
Mar 23, 2011 123.08 124.64 121.44 124.28 358,265 +1.60(+1.30%)
Mar 22, 2011 123.62 123.94 121.74 122.68 265,496 -0.43(-0.35%)
Mar 21, 2011 120.49 123.18 119.70 123.11 519,025 +6.29(+5.38%)
Mar 18, 2011 115.18 117.57 114.52 116.82 956,141 +2.47(+2.16%)
Mar 17, 2011 108.54 115.50 107.94 114.35 664,267 +6.94(+6.47%)
Mar 16, 2011 110.39 111.86 107.23 107.41 232,321 -2.99(-2.70%)
Mar 15, 2011 109.89 111.83 108.97 110.39 268,469 -0.33(-0.30%)
Mar 14, 2011 106.92 111.27 105.03 110.72 317,594 +3.10(+2.88%)
Mar 11, 2011 108.43 109.50 107.02 107.62 612,054 -2.33(-2.12%)
Mar 10, 2011 112.07 112.07 107.82 109.95 385,422 -3.32(-2.93%)
Mar 09, 2011 114.19 115.41 113.08 113.28 190,482 -0.97(-0.85%)
Mar 08, 2011 116.95 116.95 112.94 114.25 272,152 -2.87(-2.45%)
Mar 07, 2011 115.05 120.59 115.05 117.12 494,640 +2.10(+1.82%)
Mar 04, 2011 111.71 115.07 110.91 115.03 352,241 +3.60(+3.23%)
Mar 03, 2011 114.73 114.90 110.34 111.42 371,389 -2.33(-2.05%)
Mar 02, 2011 110.45 113.96 107.99 113.75 351,895 +3.61(+3.28%)
Mar 01, 2011 116.07 117.97 109.85 110.14 367,844 -5.89(-5.07%)
Feb 28, 2011 113.02 116.49 113.02 116.03 343,745 +4.12(+3.68%)
Feb 25, 2011 109.08 111.92 108.92 111.91 232,491 +3.09(+2.84%)
Feb 24, 2011 108.57 109.64 107.85 108.82 302,369 +0.39(+0.36%)
Feb 23, 2011 110.54 111.10 107.13 108.43 490,361 -2.38(-2.15%)
Feb 22, 2011 112.14 113.79 110.37 110.81 315,075 -1.51(-1.34%)
Feb 18, 2011 116.73 116.80 110.81 112.31 378,477 -3.81(-3.28%)
Feb 17, 2011 114.74 116.55 114.29 116.12 169,456 +1.17(+1.02%)
Feb 16, 2011 113.04 115.11 112.93 114.95 126,843 +1.98(+1.76%)
Feb 15, 2011 113.22 113.91 111.95 112.97 145,197 -0.52(-0.46%)
Feb 14, 2011 113.62 114.10 112.83 113.49 147,046 +0.08(+0.07%)
Feb 11, 2011 112.26 114.45 112.09 113.42 171,169 +1.12(+1.00%)
Feb 10, 2011 111.20 112.31 110.23 112.29 285,366 +0.45(+0.40%)
Feb 09, 2011 111.15 111.97 109.78 111.84 280,573 +0.71(+0.64%)
Feb 08, 2011 107.66 111.27 106.37 111.13 274,406 +3.38(+3.13%)
Feb 07, 2011 107.52 109.81 106.88 107.75 158,105 +0.47(+0.44%)
Feb 04, 2011 109.90 109.90 106.78 107.29 180,187 -2.39(-2.18%)
Feb 03, 2011 106.78 110.03 106.02 109.67 247,364 +2.67(+2.49%)
Feb 02, 2011 107.17 108.55 106.31 107.01 172,426 -0.23(-0.22%)
Feb 01, 2011 108.49 108.62 106.98 107.24 279,466 -0.54(-0.50%)
Jan 31, 2011 107.30 109.47 106.30 107.78 425,610 +1.45(+1.36%)
Jan 28, 2011 103.89 106.93 102.71 106.33 581,628 +3.36(+3.26%)
Jan 27, 2011 98.10 103.98 98.10 102.97 658,330 +6.04(+6.23%)
Jan 26, 2011 93.90 97.77 93.80 96.94 293,018 +3.35(+3.58%)
Jan 25, 2011 94.50 94.76 91.49 93.58 303,281 -1.12(-1.18%)
Jan 24, 2011 94.13 95.94 93.19 94.70 165,176 +0.64(+0.68%)
Jan 21, 2011 95.28 96.50 93.34 94.07 179,007 -0.95(-1.00%)
Jan 20, 2011 95.82 95.82 93.00 95.02 140,912 -1.46(-1.51%)
Jan 19, 2011 97.22 97.63 96.09 96.48 192,356 -0.96(-0.99%)
Jan 18, 2011 96.58 97.55 95.86 97.44 86,894 +0.76(+0.78%)
Jan 14, 2011 95.78 96.91 95.57 96.68 149,909 +0.71(+0.74%)
Jan 13, 2011 96.27 96.30 95.29 95.97 140,804 -0.45(-0.47%)
Jan 12, 2011 95.52 96.59 95.08 96.42 157,229 +1.69(+1.79%)
Jan 11, 2011 92.87 94.83 92.86 94.73 153,139 +2.31(+2.50%)
Jan 10, 2011 92.28 92.88 91.59 92.42 153,030 -0.36(-0.38%)
Jan 07, 2011 92.60 93.02 91.75 92.78 158,760 +0.48(+0.52%)
Jan 06, 2011 95.12 95.12 91.30 92.30 246,719 -2.76(-2.90%)
Jan 05, 2011 94.52 95.67 93.88 95.06 210,325 +0.38(+0.40%)
Jan 04, 2011 96.93 97.11 93.70 94.68 191,922 -2.70(-2.77%)
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.