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 (%)
May 31, 2019 1.380 1.510 1.350 1.440 422,200 +0.03(+2.13%)
May 30, 2019 1.490 1.580 1.390 1.410 379,138 -0.08(-5.37%)
May 29, 2019 1.470 1.500 1.400 1.490 305,671 +0.02(+1.36%)
May 28, 2019 1.470 1.510 1.420 1.470 305,609 +0.00(+0.00%)
May 24, 2019 1.640 1.710 1.460 1.470 491,300 -0.08(-5.16%)
May 23, 2019 1.680 1.701 1.530 1.550 363,363 -0.22(-12.43%)
May 22, 2019 1.810 1.850 1.750 1.770 236,398 -0.12(-6.35%)
May 21, 2019 1.820 1.910 1.790 1.890 172,967 +0.08(+4.42%)
May 20, 2019 1.880 1.890 1.710 1.810 244,035 -0.09(-4.74%)
May 17, 2019 1.910 1.940 1.810 1.900 214,900 -0.04(-2.06%)
May 16, 2019 1.970 1.970 1.720 1.940 808,695 -0.01(-0.51%)
May 15, 2019 2.120 2.130 1.935 1.950 634,814 -0.19(-8.88%)
May 14, 2019 2.150 2.260 2.130 2.140 302,026 +0.00(+0.00%)
May 13, 2019 2.350 2.350 2.110 2.140 296,580 -0.24(-10.08%)
May 10, 2019 2.340 2.420 2.330 2.380 270,000 +0.03(+1.28%)
May 09, 2019 2.420 2.420 2.280 2.350 214,434 -0.08(-3.29%)
May 08, 2019 2.430 2.480 2.340 2.430 263,523 +0.00(+0.00%)
May 07, 2019 2.490 2.500 2.381 2.430 243,047 -0.09(-3.57%)
May 06, 2019 2.290 2.580 2.185 2.520 499,518 +0.22(+9.57%)
May 03, 2019 2.410 2.480 2.290 2.300 567,600 -0.07(-2.95%)
May 02, 2019 2.480 2.530 2.320 2.370 550,029 -0.14(-5.58%)
May 01, 2019 2.700 2.750 2.460 2.510 616,423 -0.21(-7.72%)
Apr 30, 2019 2.930 2.940 2.625 2.720 700,072 -0.19(-6.53%)
Apr 29, 2019 2.980 3.060 2.870 2.910 423,919 -0.06(-2.02%)
Apr 26, 2019 2.960 3.020 2.770 2.970 604,600 -0.04(-1.33%)
Apr 25, 2019 3.100 3.240 3.000 3.010 524,182 -0.31(-9.34%)
Apr 24, 2019 3.340 3.360 3.220 3.320 349,694 -0.03(-0.90%)
Apr 23, 2019 3.220 3.510 3.210 3.350 395,361 +0.13(+4.04%)
Apr 22, 2019 3.140 3.270 3.080 3.220 335,011 +0.12(+3.87%)
Apr 18, 2019 3.270 3.310 3.080 3.100 345,600 -0.16(-4.91%)
Apr 17, 2019 3.330 3.400 3.215 3.260 203,408 -0.05(-1.51%)
Apr 16, 2019 3.300 3.400 3.170 3.310 355,090 +0.04(+1.22%)
Apr 15, 2019 3.360 3.415 3.230 3.270 317,032 -0.14(-4.11%)
Apr 12, 2019 3.580 3.590 3.370 3.410 283,100 -0.08(-2.29%)
Apr 11, 2019 3.490 3.540 3.440 3.490 240,415 -0.04(-1.13%)
Apr 10, 2019 3.590 3.592 3.510 3.530 285,225 +0.01(+0.28%)
Apr 09, 2019 3.560 3.600 3.440 3.520 419,423 -0.07(-1.95%)
Apr 08, 2019 3.510 3.640 3.500 3.590 290,045 +0.08(+2.28%)
Apr 05, 2019 3.410 3.560 3.360 3.510 416,200 +0.13(+3.85%)
Apr 04, 2019 3.360 3.410 3.260 3.380 574,854 +0.01(+0.30%)
Apr 03, 2019 3.500 3.660 3.360 3.370 1,146,756 -0.09(-2.60%)
Apr 02, 2019 3.500 3.660 3.410 3.460 5,250,688 -0.06(-1.70%)
Apr 01, 2019 3.520 3.640 3.480 3.520 884,788 +0.02(+0.57%)
Mar 29, 2019 3.620 3.690 3.450 3.500 903,100 -0.08(-2.23%)
Mar 28, 2019 3.370 3.590 3.370 3.580 828,478 +0.18(+5.29%)
Mar 27, 2019 3.300 3.470 3.290 3.400 1,493,710 -0.28(-7.61%)
Mar 26, 2019 3.800 3.880 3.670 3.680 287,174 -0.05(-1.34%)
Mar 25, 2019 3.820 3.820 3.660 3.730 177,749 -0.13(-3.37%)
Mar 22, 2019 4.100 4.100 3.770 3.860 320,900 -0.30(-7.21%)
Mar 21, 2019 4.210 4.360 4.150 4.160 248,329 -0.06(-1.42%)
Mar 20, 2019 4.120 4.300 4.120 4.220 237,313 +0.08(+1.93%)
Mar 19, 2019 4.150 4.270 4.040 4.140 406,522 +0.02(+0.49%)
Mar 18, 2019 3.860 4.150 3.860 4.120 393,011 +0.27(+7.01%)
Mar 15, 2019 3.900 3.970 3.830 3.850 1,176,700 -0.07(-1.79%)
Mar 14, 2019 3.920 3.970 3.830 3.920 319,707 +0.01(+0.26%)
Mar 13, 2019 3.840 4.010 3.810 3.910 441,151 +0.11(+2.89%)
Mar 12, 2019 3.800 3.940 3.770 3.800 156,045 +0.03(+0.80%)
Mar 11, 2019 3.700 3.850 3.620 3.770 251,050 +0.13(+3.57%)
Mar 08, 2019 3.650 3.700 3.580 3.640 502,400 -0.07(-1.89%)
Mar 07, 2019 3.930 3.930 3.695 3.710 168,902 -0.21(-5.36%)
Mar 06, 2019 4.060 4.080 3.880 3.920 177,035 -0.18(-4.39%)
Mar 05, 2019 4.090 4.120 3.920 4.100 192,376 +0.05(+1.23%)
Mar 04, 2019 4.090 4.190 3.970 4.050 261,948 +0.03(+0.75%)
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.