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 30, 2012 96.18 100.37 96.14 99.37 340,396 +3.30(+3.43%)
Mar 29, 2012 95.08 97.23 94.28 96.07 406,537 +0.24(+0.25%)
Mar 28, 2012 97.81 97.82 94.62 95.84 490,101 -1.39(-1.43%)
Mar 27, 2012 96.89 98.19 95.91 97.23 414,589 +0.27(+0.28%)
Mar 26, 2012 96.60 98.19 96.19 96.96 498,421 +1.06(+1.10%)
Mar 23, 2012 91.92 96.79 91.85 95.90 579,162 +3.93(+4.27%)
Mar 22, 2012 92.44 93.61 89.50 91.97 720,309 -1.58(-1.69%)
Mar 21, 2012 98.94 98.95 90.24 93.56 1,355,123 -6.10(-6.12%)
Mar 20, 2012 102.89 102.97 98.97 99.65 505,285 -3.77(-3.64%)
Mar 19, 2012 101.94 104.28 98.98 103.42 774,072 +1.61(+1.58%)
Mar 16, 2012 98.37 101.81 96.71 101.81 824,857 +3.85(+3.93%)
Mar 15, 2012 97.30 98.29 95.50 97.96 609,192 +0.80(+0.82%)
Mar 14, 2012 97.09 97.80 96.47 97.16 546,919 +0.36(+0.37%)
Mar 13, 2012 96.86 97.37 94.23 96.80 535,730 +0.46(+0.48%)
Mar 12, 2012 95.74 96.73 93.33 96.34 987,240 +3.99(+4.32%)
Mar 09, 2012 95.27 95.65 91.85 92.35 504,647 -1.47(-1.57%)
Mar 08, 2012 94.30 95.85 91.11 93.82 991,888 +1.21(+1.30%)
Mar 07, 2012 86.83 93.25 86.06 92.61 1,838,946 +6.85(+7.99%)
Mar 06, 2012 83.38 88.33 81.51 85.76 1,149,745 +1.30(+1.54%)
Mar 05, 2012 83.90 84.73 81.36 84.46 855,056 +0.14(+0.17%)
Mar 02, 2012 83.65 85.18 82.47 84.32 827,198 +0.60(+0.72%)
Mar 01, 2012 86.20 86.51 82.77 83.72 1,525,081 -2.65(-3.07%)
Feb 29, 2012 88.19 89.20 85.28 86.37 645,002 -0.90(-1.04%)
Feb 28, 2012 89.05 90.45 86.69 87.27 964,983 -1.23(-1.39%)
Feb 27, 2012 86.81 90.42 85.75 88.51 862,016 +1.46(+1.68%)
Feb 24, 2012 89.94 90.49 86.51 87.04 855,938 -2.39(-2.68%)
Feb 23, 2012 89.24 89.83 87.73 89.44 519,426 +0.67(+0.75%)
Feb 22, 2012 87.69 89.30 87.08 88.77 1,023,819 +2.00(+2.30%)
Feb 21, 2012 85.75 87.02 85.69 86.77 697,758 +1.09(+1.28%)
Feb 17, 2012 87.07 87.86 85.33 85.68 1,154,293 -0.52(-0.60%)
Feb 16, 2012 84.61 87.77 83.44 86.20 1,156,523 +1.78(+2.11%)
Feb 15, 2012 82.46 85.25 80.85 84.42 1,168,785 +2.37(+2.88%)
Feb 14, 2012 83.50 83.98 81.61 82.05 803,232 -1.48(-1.77%)
Feb 13, 2012 80.96 84.12 80.74 83.53 1,214,753 +2.54(+3.14%)
Feb 10, 2012 83.86 84.81 80.78 80.99 1,303,131 -4.20(-4.93%)
Feb 09, 2012 85.91 86.11 84.38 85.19 1,507,450 -0.06(-0.07%)
Feb 08, 2012 90.36 91.34 84.59 85.24 2,414,612 -5.12(-5.66%)
Feb 07, 2012 92.47 92.82 86.22 90.36 3,646,130 -2.79(-2.99%)
Feb 06, 2012 94.05 94.53 92.47 93.15 1,222,988 -1.33(-1.41%)
Feb 03, 2012 99.03 99.51 93.95 94.48 1,473,610 -2.57(-2.65%)
Feb 02, 2012 93.31 97.13 92.19 97.05 1,622,469 +4.29(+4.62%)
Feb 01, 2012 93.29 94.09 90.79 92.76 950,456 +1.12(+1.22%)
Jan 31, 2012 93.86 94.09 90.03 91.64 1,312,269 -0.74(-0.80%)
Jan 30, 2012 95.15 95.27 92.35 92.38 1,230,770 -3.58(-3.73%)
Jan 27, 2012 97.24 98.93 92.90 95.96 2,223,729 -1.81(-1.86%)
Jan 26, 2012 101.61 110.19 96.94 97.77 6,094,366 -25.41(-20.63%)
Jan 25, 2012 125.99 126.22 121.26 123.19 1,484,367 -2.78(-2.21%)
Jan 24, 2012 118.10 126.63 117.13 125.97 664,633 +6.34(+5.30%)
Jan 23, 2012 120.35 122.21 118.06 119.63 523,772 -0.70(-0.59%)
Jan 20, 2012 120.54 122.00 119.06 120.34 454,058 -0.23(-0.19%)
Jan 19, 2012 115.64 123.44 115.64 120.57 989,695 +5.11(+4.42%)
Jan 18, 2012 110.29 116.14 110.00 115.47 596,367 +5.05(+4.57%)
Jan 17, 2012 114.55 115.00 109.28 110.42 477,839 -2.05(-1.82%)
Jan 13, 2012 114.71 115.19 111.07 112.47 504,855 -3.53(-3.05%)
Jan 12, 2012 118.47 118.95 115.50 116.00 388,735 -1.73(-1.47%)
Jan 11, 2012 122.07 122.78 117.53 117.73 466,581 -5.38(-4.37%)
Jan 10, 2012 124.63 126.92 121.88 123.11 442,742 +0.79(+0.65%)
Jan 09, 2012 118.56 122.67 118.13 122.32 471,724 +3.96(+3.34%)
Jan 06, 2012 118.58 119.73 117.81 118.36 499,168 +0.38(+0.32%)
Jan 05, 2012 115.96 118.72 115.59 117.99 577,457 +0.70(+0.60%)
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.