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 (%)
Sep 30, 2019 2.190 2.470 2.082 2.400 223,452 +0.16(+7.14%)
Sep 27, 2019 2.190 2.300 2.157 2.240 146,200 +0.03(+1.36%)
Sep 26, 2019 2.310 2.310 2.120 2.210 160,175 -0.10(-4.33%)
Sep 25, 2019 2.200 2.360 2.170 2.310 101,804 +0.05(+2.21%)
Sep 24, 2019 2.460 2.490 2.160 2.260 316,129 -0.19(-7.76%)
Sep 23, 2019 2.320 2.500 2.310 2.450 159,975 +0.07(+2.94%)
Sep 20, 2019 2.650 2.650 2.220 2.380 584,600 -0.27(-10.19%)
Sep 19, 2019 2.560 2.680 2.510 2.650 148,297 +0.06(+2.32%)
Sep 18, 2019 2.810 2.830 2.410 2.590 295,780 -0.26(-9.12%)
Sep 17, 2019 2.870 2.990 2.650 2.850 455,312 -0.01(-0.35%)
Sep 16, 2019 2.670 2.910 2.615 2.860 432,843 +0.33(+13.04%)
Sep 13, 2019 2.680 2.730 2.500 2.530 422,100 -0.15(-5.60%)
Sep 12, 2019 2.578 2.725 2.410 2.680 661,634 +0.11(+4.28%)
Sep 11, 2019 2.170 2.688 2.151 2.570 891,499 +0.48(+22.97%)
Sep 10, 2019 1.900 2.340 1.900 2.090 639,717 +0.20(+10.58%)
Sep 09, 2019 1.800 1.910 1.740 1.890 404,897 +0.14(+8.00%)
Sep 06, 2019 1.540 1.780 1.540 1.750 214,800 +0.16(+10.06%)
Sep 05, 2019 1.520 1.620 1.450 1.590 119,547 +0.09(+6.00%)
Sep 04, 2019 1.610 1.640 1.430 1.500 672,465 -0.10(-6.25%)
Sep 03, 2019 1.610 1.640 1.530 1.600 434,473 -0.05(-3.03%)
Aug 30, 2019 1.700 1.740 1.623 1.650 230,900 -0.05(-2.94%)
Aug 29, 2019 1.700 1.757 1.670 1.700 172,743 +0.02(+1.19%)
Aug 28, 2019 1.570 1.760 1.520 1.680 267,537 +0.12(+7.69%)
Aug 27, 2019 1.520 1.680 1.510 1.560 359,503 +0.05(+3.31%)
Aug 26, 2019 1.720 1.720 1.500 1.510 250,435 -0.19(-11.18%)
Aug 23, 2019 1.660 1.800 1.640 1.700 289,300 -0.03(-1.73%)
Aug 22, 2019 1.760 1.890 1.660 1.730 475,960 -0.04(-2.26%)
Aug 21, 2019 1.380 1.900 1.360 1.770 860,714 +0.39(+28.26%)
Aug 20, 2019 1.320 1.430 1.240 1.380 241,314 +0.06(+4.55%)
Aug 19, 2019 1.300 1.360 1.290 1.320 71,787 +0.04(+3.13%)
Aug 16, 2019 1.260 1.320 1.250 1.280 140,200 +0.03(+2.40%)
Aug 15, 2019 1.330 1.370 1.230 1.250 122,547 -0.06(-4.58%)
Aug 14, 2019 1.350 1.350 1.220 1.310 222,854 -0.07(-5.07%)
Aug 13, 2019 1.380 1.450 1.330 1.380 217,104 +0.01(+0.73%)
Aug 12, 2019 1.240 1.380 1.240 1.370 220,553 +0.12(+9.60%)
Aug 09, 2019 1.300 1.300 1.200 1.250 158,900 -0.03(-2.34%)
Aug 08, 2019 1.200 1.300 1.190 1.280 214,614 +0.10(+8.47%)
Aug 07, 2019 1.270 1.340 1.120 1.180 456,859 -0.12(-9.23%)
Aug 06, 2019 1.280 1.340 1.230 1.300 101,934 +0.04(+3.17%)
Aug 05, 2019 1.400 1.430 1.250 1.260 340,578 -0.15(-10.64%)
Aug 02, 2019 1.530 1.590 1.380 1.410 582,800 -0.04(-2.76%)
Aug 01, 2019 1.290 1.480 1.170 1.450 683,874 +0.17(+13.28%)
Jul 31, 2019 1.170 1.340 1.150 1.280 509,388 +0.13(+11.30%)
Jul 30, 2019 1.110 1.180 1.040 1.150 460,848 +0.04(+3.60%)
Jul 29, 2019 1.030 1.180 0.9800 1.110 451,653 +0.10(+9.90%)
Jul 26, 2019 0.9700 1.020 0.9208 1.010 277,000 +0.02(+1.60%)
Jul 25, 2019 0.9500 1.010 0.8300 0.9941 915,728 -0.02(-1.57%)
Jul 24, 2019 1.050 1.050 0.9909 1.010 364,148 -0.02(-1.94%)
Jul 23, 2019 1.090 1.097 1.030 1.030 528,988 -0.01(-0.96%)
Jul 22, 2019 1.080 1.180 1.020 1.040 641,488 +0.01(+0.97%)
Jul 19, 2019 1.050 1.060 1.010 1.030 463,000 +0.01(+0.98%)
Jul 18, 2019 1.090 1.110 1.000 1.020 770,080 -0.07(-6.42%)
Jul 17, 2019 1.060 1.150 1.020 1.090 449,736 +0.01(+0.93%)
Jul 16, 2019 1.240 1.270 1.040 1.080 582,749 -0.15(-12.20%)
Jul 15, 2019 1.320 1.330 1.190 1.230 134,118 -0.10(-7.52%)
Jul 12, 2019 1.370 1.390 1.320 1.330 170,200 -0.04(-2.92%)
Jul 11, 2019 1.270 1.380 1.245 1.370 386,822 +0.12(+9.60%)
Jul 10, 2019 1.220 1.270 1.200 1.250 228,610 +0.03(+2.46%)
Jul 09, 2019 1.180 1.240 1.120 1.220 290,620 +0.04(+3.39%)
Jul 08, 2019 1.190 1.250 1.165 1.180 84,984 -0.02(-1.67%)
Jul 05, 2019 1.160 1.240 1.160 1.200 102,400 +0.03(+2.56%)
Jul 03, 2019 1.210 1.210 1.150 1.170 107,900 -0.03(-2.50%)
Jul 02, 2019 1.250 1.280 1.170 1.200 342,125 -0.05(-4.00%)
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.