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 (%)
Dec 30, 2011 118.61 118.61 115.87 115.95 323,135 -2.66(-2.24%)
Dec 29, 2011 116.11 119.27 116.11 118.61 285,232 +2.52(+2.17%)
Dec 28, 2011 120.58 121.09 115.91 116.09 249,204 -4.83(-4.00%)
Dec 27, 2011 121.29 122.13 120.06 120.92 211,898 -0.26(-0.22%)
Dec 23, 2011 118.92 121.21 117.82 121.18 337,952 +1.53(+1.28%)
Dec 21, 2011 119.76 120.30 116.17 119.65 338,832 -0.27(-0.23%)
Dec 20, 2011 118.45 120.54 117.63 119.92 278,585 +5.11(+4.45%)
Dec 19, 2011 119.89 119.89 114.30 114.82 351,656 -4.30(-3.61%)
Dec 16, 2011 115.56 119.24 114.32 119.11 774,758 +5.03(+4.41%)
Dec 15, 2011 122.35 123.23 113.36 114.08 817,964 -5.66(-4.73%)
Dec 14, 2011 126.29 127.14 117.97 119.75 741,573 -8.23(-6.43%)
Dec 13, 2011 131.79 132.75 126.34 127.97 369,274 -1.91(-1.47%)
Dec 12, 2011 131.06 131.06 126.93 129.88 559,776 -2.91(-2.19%)
Dec 09, 2011 126.89 133.30 126.67 132.78 530,476 +5.96(+4.70%)
Dec 08, 2011 126.29 129.38 125.61 126.82 503,227 +0.00(+0.00%)
Dec 07, 2011 129.43 129.43 124.44 126.82 458,655 -3.54(-2.72%)
Dec 06, 2011 133.22 134.20 129.26 130.37 338,197 -2.65(-1.99%)
Dec 05, 2011 134.34 135.27 131.77 133.02 388,451 +1.33(+1.01%)
Dec 02, 2011 137.13 138.21 130.92 131.69 729,287 -3.70(-2.73%)
Dec 01, 2011 133.02 136.87 132.00 135.39 598,794 +1.59(+1.19%)
Nov 30, 2011 133.48 134.67 131.89 133.80 879,532 +7.23(+5.71%)
Nov 29, 2011 129.39 129.39 126.27 126.57 477,116 -2.19(-1.70%)
Nov 28, 2011 128.23 132.21 127.26 128.76 343,008 +5.66(+4.60%)
Nov 25, 2011 123.56 126.11 122.99 123.10 227,145 -1.47(-1.18%)
Nov 23, 2011 129.25 129.65 124.43 124.57 576,518 -6.85(-5.21%)
Nov 22, 2011 132.45 134.43 130.32 131.42 478,318 -1.10(-0.83%)
Nov 21, 2011 133.21 134.74 130.68 132.52 518,899 -3.59(-2.64%)
Nov 18, 2011 139.75 140.13 133.02 136.11 675,564 -1.93(-1.40%)
Nov 17, 2011 146.04 146.16 136.32 138.04 662,387 -8.56(-5.84%)
Nov 16, 2011 144.28 152.64 143.78 146.60 594,024 +1.67(+1.15%)
Nov 15, 2011 142.90 147.03 140.12 144.93 320,706 +1.35(+0.94%)
Nov 14, 2011 145.93 146.51 139.84 143.58 362,215 -0.33(-0.23%)
Nov 11, 2011 141.85 146.89 140.76 143.91 449,591 +3.83(+2.73%)
Nov 10, 2011 136.79 143.37 135.00 140.08 565,203 +4.78(+3.53%)
Nov 09, 2011 140.80 140.82 133.55 135.30 644,739 -7.62(-5.33%)
Nov 08, 2011 142.12 143.22 137.73 142.92 381,490 +2.76(+1.97%)
Nov 07, 2011 138.96 143.04 137.26 140.16 454,483 +0.69(+0.49%)
Nov 04, 2011 137.31 140.47 134.96 139.47 613,470 +1.50(+1.08%)
Nov 03, 2011 131.84 138.48 129.03 137.97 672,787 +6.84(+5.22%)
Nov 02, 2011 125.75 131.42 127.07 131.13 469,385 +5.38(+4.28%)
Nov 01, 2011 119.09 129.31 117.61 125.75 794,850 -1.97(-1.54%)
Oct 31, 2011 131.82 132.24 127.66 127.72 748,415 -6.16(-4.60%)
Oct 28, 2011 139.16 142.32 132.92 133.88 905,122 -1.45(-1.07%)
Oct 27, 2011 129.10 139.28 126.73 135.32 2,007,505 +19.30(+16.63%)
Oct 26, 2011 110.60 116.50 107.51 116.03 1,265,542 +8.17(+7.57%)
Oct 25, 2011 110.64 110.64 106.35 107.86 719,944 -2.45(-2.22%)
Oct 24, 2011 108.44 110.78 107.21 110.31 642,679 +2.01(+1.86%)
Oct 21, 2011 108.24 110.04 105.75 108.30 498,365 +1.37(+1.28%)
Oct 20, 2011 106.17 108.09 101.79 106.93 852,168 -0.35(-0.32%)
Oct 19, 2011 108.20 110.65 106.06 107.28 504,318 -1.78(-1.64%)
Oct 18, 2011 103.93 109.80 100.91 109.06 753,603 +4.60(+4.40%)
Oct 17, 2011 111.72 111.72 103.52 104.46 740,065 -7.05(-6.32%)
Oct 14, 2011 111.94 112.86 109.17 111.51 574,565 +1.87(+1.70%)
Oct 13, 2011 108.37 110.12 104.99 109.64 549,376 -0.16(-0.14%)
Oct 12, 2011 110.02 113.89 106.71 109.80 809,567 +2.17(+2.01%)
Oct 11, 2011 106.21 110.41 105.32 107.64 674,398 -0.64(-0.59%)
Oct 10, 2011 107.36 113.46 106.06 108.27 857,047 +4.43(+4.27%)
Oct 07, 2011 109.52 109.78 102.40 103.84 632,201 -5.44(-4.98%)
Oct 06, 2011 105.30 109.66 104.65 109.29 1,010,653 +5.89(+5.69%)
Oct 05, 2011 94.31 105.39 92.31 103.40 1,336,466 +8.00(+8.38%)
Oct 04, 2011 87.17 95.66 84.86 95.41 1,491,481 +7.01(+7.93%)
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.