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, 2017 7.350 7.730 7.284 7.570 893,245 +0.04(+0.53%)
May 30, 2017 8.100 8.100 7.470 7.530 1,082,732 -0.65(-7.95%)
May 26, 2017 8.120 8.260 8.020 8.180 618,932 +0.08(+0.99%)
May 25, 2017 8.270 8.630 7.950 8.100 1,087,472 -0.24(-2.88%)
May 24, 2017 8.160 8.536 8.110 8.340 902,326 +0.08(+0.97%)
May 23, 2017 8.540 8.680 8.170 8.260 728,455 -0.46(-5.28%)
May 22, 2017 9.080 9.080 8.545 8.720 850,876 -0.27(-3.00%)
May 19, 2017 9.250 9.358 8.950 8.990 698,198 -0.14(-1.53%)
May 18, 2017 9.090 9.360 8.995 9.130 940,116 -0.01(-0.11%)
May 17, 2017 8.900 9.260 8.750 9.140 984,158 +0.24(+2.70%)
May 16, 2017 8.870 8.955 8.520 8.900 763,029 +0.32(+3.73%)
May 15, 2017 8.620 8.800 8.440 8.580 820,616 +0.36(+4.38%)
May 12, 2017 8.060 8.370 7.920 8.220 747,726 +0.14(+1.73%)
May 11, 2017 8.500 8.680 7.910 8.080 1,128,065 -0.30(-3.58%)
May 10, 2017 7.800 8.770 7.750 8.380 1,558,287 +0.66(+8.55%)
May 09, 2017 7.810 7.840 7.390 7.720 942,350 +0.17(+2.25%)
May 08, 2017 7.590 7.860 7.480 7.550 1,139,271 -0.02(-0.26%)
May 05, 2017 6.940 7.960 6.830 7.570 2,310,401 +0.65(+9.39%)
May 04, 2017 6.850 7.119 6.630 6.920 1,817,225 -0.02(-0.29%)
May 03, 2017 6.350 7.090 6.220 6.940 2,595,270 +0.59(+9.29%)
May 02, 2017 6.520 6.660 6.210 6.350 1,937,273 -0.22(-3.35%)
May 01, 2017 6.850 6.950 6.560 6.570 1,336,842 -0.30(-4.37%)
Apr 28, 2017 6.970 7.155 6.721 6.870 2,374,248 +0.16(+2.38%)
Apr 27, 2017 8.590 8.590 6.560 6.710 4,998,576 -2.40(-26.34%)
Apr 26, 2017 9.060 9.259 8.860 9.110 1,066,606 -0.07(-0.76%)
Apr 25, 2017 8.900 9.200 8.780 9.180 697,765 +0.30(+3.38%)
Apr 24, 2017 9.040 9.070 8.760 8.880 741,249 -0.01(-0.11%)
Apr 21, 2017 9.320 9.460 8.620 8.890 960,249 -0.53(-5.63%)
Apr 20, 2017 9.550 9.710 9.381 9.420 776,039 -0.09(-0.95%)
Apr 19, 2017 9.970 10.20 9.420 9.510 792,795 -0.45(-4.52%)
Apr 18, 2017 9.880 10.14 9.680 9.960 506,746 -0.01(-0.10%)
Apr 17, 2017 10.20 10.50 9.780 9.970 711,092 -0.20(-1.97%)
Apr 13, 2017 10.43 10.61 10.02 10.17 917,305 -0.43(-4.06%)
Apr 12, 2017 11.17 11.26 10.49 10.60 553,997 -0.56(-5.02%)
Apr 11, 2017 11.23 11.27 10.99 11.16 600,586 -0.09(-0.80%)
Apr 10, 2017 10.95 11.28 10.83 11.25 687,858 +0.36(+3.31%)
Apr 07, 2017 11.25 11.30 10.83 10.89 672,667 -0.40(-3.54%)
Apr 06, 2017 11.40 11.59 11.17 11.29 744,452 +0.01(+0.09%)
Apr 05, 2017 12.33 12.46 11.13 11.28 1,088,980 -0.87(-7.16%)
Apr 04, 2017 12.73 12.73 12.09 12.15 773,305 -0.46(-3.65%)
Apr 03, 2017 12.96 13.11 12.47 12.61 786,056 -0.43(-3.30%)
Mar 31, 2017 13.04 13.21 12.71 13.04 724,696 -0.06(-0.46%)
Mar 30, 2017 13.45 13.60 12.92 13.10 809,157 -0.22(-1.65%)
Mar 29, 2017 12.42 13.63 12.42 13.32 1,045,187 +0.91(+7.33%)
Mar 28, 2017 11.93 12.42 11.72 12.41 626,895 +0.58(+4.90%)
Mar 27, 2017 11.63 11.89 11.50 11.83 326,986 -0.07(-0.59%)
Mar 24, 2017 11.85 12.35 11.76 11.90 372,060 +0.17(+1.45%)
Mar 23, 2017 11.47 11.90 11.05 11.73 375,416 +0.02(+0.17%)
Mar 22, 2017 11.70 11.97 11.42 11.71 415,606 -0.18(-1.51%)
Mar 21, 2017 12.13 12.34 11.74 11.89 633,667 -0.16(-1.33%)
Mar 20, 2017 12.05 12.14 11.78 12.05 524,460 +0.02(+0.17%)
Mar 17, 2017 11.90 12.09 11.77 12.03 664,791 +0.24(+2.04%)
Mar 16, 2017 11.90 12.14 11.61 11.79 650,474 -0.01(-0.08%)
Mar 15, 2017 11.00 11.86 10.92 11.80 1,109,593 +1.11(+10.38%)
Mar 14, 2017 10.90 11.10 10.31 10.69 560,272 -0.47(-4.21%)
Mar 13, 2017 10.97 11.57 10.93 11.16 603,321 +0.12(+1.09%)
Mar 10, 2017 11.25 11.48 10.58 11.04 1,214,945 -0.31(-2.73%)
Mar 09, 2017 11.68 11.70 11.15 11.35 984,671 -0.55(-4.62%)
Mar 08, 2017 12.50 12.81 11.79 11.90 1,020,386 -0.81(-6.37%)
Mar 07, 2017 12.97 13.36 12.65 12.71 483,992 -0.12(-0.94%)
Mar 06, 2017 13.09 13.09 12.67 12.83 600,597 -0.29(-2.21%)
Mar 03, 2017 13.17 13.74 12.96 13.12 906,545 -0.29(-2.16%)
Mar 02, 2017 13.21 13.59 13.14 13.41 643,598 -0.14(-1.03%)
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.