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 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%)
Mar 01, 2019 4.100 4.260 3.990 4.020 306,800 -0.06(-1.47%)
Feb 28, 2019 4.110 4.170 3.930 4.080 201,001 -0.04(-0.97%)
Feb 27, 2019 4.270 4.380 4.080 4.120 238,881 -0.10(-2.37%)
Feb 26, 2019 4.330 4.370 4.165 4.220 350,764 -0.13(-2.99%)
Feb 25, 2019 4.310 4.440 4.230 4.350 144,967 +0.01(+0.23%)
Feb 22, 2019 4.330 4.480 4.315 4.340 253,000 +0.01(+0.23%)
Feb 21, 2019 4.500 4.590 4.150 4.330 321,341 -0.18(-3.99%)
Feb 20, 2019 4.370 4.540 4.190 4.510 304,668 +0.07(+1.58%)
Feb 19, 2019 4.420 4.520 4.320 4.440 166,756 +0.03(+0.68%)
Feb 15, 2019 4.440 4.600 4.270 4.410 281,600 +0.02(+0.46%)
Feb 14, 2019 3.990 4.415 3.940 4.390 349,810 +0.35(+8.66%)
Feb 13, 2019 4.050 4.100 3.910 4.040 169,402 -0.01(-0.25%)
Feb 12, 2019 3.930 4.100 3.850 4.050 223,342 +0.21(+5.47%)
Feb 11, 2019 3.650 3.850 3.580 3.840 360,601 +0.17(+4.63%)
Feb 08, 2019 3.820 3.930 3.670 3.670 229,800 -0.18(-4.68%)
Feb 07, 2019 4.010 4.090 3.650 3.850 389,882 -0.21(-5.17%)
Feb 06, 2019 4.060 4.110 3.980 4.060 240,386 -0.04(-0.98%)
Feb 05, 2019 4.120 4.430 4.070 4.100 468,484 +0.00(+0.00%)
Feb 04, 2019 4.090 4.170 4.020 4.100 250,204 +0.00(+0.00%)
Feb 01, 2019 4.030 4.180 3.900 4.100 412,400 +0.07(+1.74%)
Jan 31, 2019 3.700 4.170 3.700 4.030 434,523 -0.29(-6.71%)
Jan 30, 2019 4.340 4.400 4.250 4.320 251,541 +0.03(+0.70%)
Jan 29, 2019 4.500 4.570 4.269 4.290 285,525 -0.18(-4.03%)
Jan 28, 2019 4.500 4.550 4.385 4.470 278,880 -0.18(-3.87%)
Jan 25, 2019 4.830 4.900 4.600 4.650 213,400 -0.11(-2.31%)
Jan 24, 2019 4.630 4.930 4.630 4.760 166,990 +0.10(+2.15%)
Jan 23, 2019 4.810 4.810 4.520 4.660 203,032 -0.12(-2.51%)
Jan 22, 2019 4.790 4.940 4.670 4.780 176,214 -0.12(-2.45%)
Jan 18, 2019 4.790 4.950 4.640 4.900 280,800 +0.17(+3.59%)
Jan 17, 2019 4.600 4.770 4.530 4.730 321,050 +0.00(+0.00%)
Jan 16, 2019 4.740 4.890 4.610 4.730 217,850 -0.04(-0.84%)
Jan 15, 2019 5.110 5.160 4.740 4.770 250,687 -0.34(-6.65%)
Jan 14, 2019 4.820 5.150 4.751 5.110 338,899 +0.20(+4.07%)
Jan 11, 2019 4.790 4.910 4.730 4.910 228,000 +0.03(+0.61%)
Jan 10, 2019 4.750 4.910 4.620 4.880 213,051 +0.08(+1.67%)
Jan 09, 2019 4.600 4.840 4.539 4.800 324,690 +0.29(+6.43%)
Jan 08, 2019 4.880 5.050 4.320 4.510 499,636 -0.31(-6.43%)
Jan 07, 2019 4.000 4.830 3.900 4.820 578,491 +0.75(+18.43%)
Jan 04, 2019 3.860 4.095 3.825 4.070 320,800 +0.29(+7.67%)
Jan 03, 2019 3.730 3.960 3.620 3.780 256,673 +0.04(+1.07%)
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.