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 24, 2011 140.00 142.42 137.03 137.54 337,357 +0.19(+0.14%)
May 23, 2011 139.83 139.83 135.04 137.36 527,828 -4.12(-2.91%)
May 20, 2011 141.93 143.40 139.26 141.47 372,956 -1.11(-0.78%)
May 19, 2011 140.58 142.93 138.84 142.58 488,966 +2.71(+1.94%)
May 18, 2011 142.96 145.13 139.05 139.87 739,399 -2.81(-1.97%)
May 17, 2011 141.91 147.07 140.25 142.68 529,245 +0.03(+0.02%)
May 16, 2011 143.15 147.61 141.54 142.65 380,125 -1.25(-0.87%)
May 13, 2011 143.79 146.03 141.73 143.90 330,359 +0.55(+0.39%)
May 12, 2011 144.57 145.58 141.19 143.34 410,002 -1.22(-0.84%)
May 11, 2011 148.99 148.99 142.71 144.56 443,966 -4.57(-3.07%)
May 10, 2011 151.43 152.25 145.74 149.14 556,810 -1.86(-1.24%)
May 09, 2011 140.51 152.19 139.65 151.00 694,714 +11.56(+8.29%)
May 06, 2011 139.47 142.88 137.19 139.45 666,253 +0.96(+0.69%)
May 05, 2011 139.29 142.59 136.85 138.49 565,384 -2.97(-2.10%)
May 04, 2011 143.89 143.94 140.12 141.46 390,764 -2.57(-1.78%)
May 03, 2011 144.28 145.55 142.18 144.03 480,789 -0.83(-0.58%)
May 02, 2011 144.50 145.33 144.11 144.86 883,789 -5.98(-3.96%)
Apr 29, 2011 151.92 154.55 150.12 150.84 756,330 -1.48(-0.97%)
Apr 28, 2011 139.25 158.72 139.20 152.32 2,249,860 +19.95(+15.07%)
Apr 27, 2011 132.10 133.78 129.16 132.37 3,693,838 +0.66(+0.50%)
Apr 26, 2011 130.25 132.78 129.28 131.71 202,177 +1.57(+1.21%)
Apr 25, 2011 129.90 130.81 127.64 130.13 281,618 -0.36(-0.28%)
Apr 21, 2011 127.82 132.05 127.33 130.50 385,778 +4.08(+3.23%)
Apr 20, 2011 127.62 128.69 125.84 126.42 241,624 +0.76(+0.60%)
Apr 19, 2011 121.73 126.27 121.26 125.66 271,010 +3.95(+3.24%)
Apr 18, 2011 123.81 123.81 119.89 121.71 334,780 -2.60(-2.09%)
Apr 15, 2011 120.50 124.48 118.89 124.31 388,082 +4.02(+3.35%)
Apr 14, 2011 119.07 120.36 118.08 120.29 202,456 +0.73(+0.61%)
Apr 13, 2011 120.45 120.74 118.05 119.56 231,329 +0.19(+0.16%)
Apr 12, 2011 122.42 122.42 117.23 119.37 409,119 -4.29(-3.47%)
Apr 11, 2011 126.76 127.62 122.44 123.66 279,667 -2.57(-2.04%)
Apr 08, 2011 127.43 130.57 125.64 126.23 249,110 -0.64(-0.50%)
Apr 07, 2011 126.99 127.52 124.74 126.87 242,766 -0.06(-0.05%)
Apr 06, 2011 130.40 131.59 124.98 126.93 373,376 -2.75(-2.12%)
Apr 05, 2011 133.45 133.45 128.23 129.68 436,336 -3.72(-2.78%)
Apr 04, 2011 131.82 134.63 131.65 133.40 363,434 +2.72(+2.08%)
Apr 01, 2011 132.69 133.95 130.44 130.68 353,934 -1.40(-1.06%)
Mar 31, 2011 131.39 132.70 130.77 132.08 308,417 +1.26(+0.97%)
Mar 30, 2011 130.75 131.19 130.16 130.82 341,648 +0.78(+0.60%)
Mar 29, 2011 127.03 130.31 125.23 130.04 286,732 +2.77(+2.18%)
Mar 28, 2011 126.27 128.81 126.17 127.27 223,306 +0.96(+0.76%)
Mar 25, 2011 124.95 129.40 124.95 126.31 376,908 +1.71(+1.37%)
Mar 24, 2011 124.83 125.92 123.25 124.59 233,440 +0.31(+0.25%)
Mar 23, 2011 123.08 124.64 121.44 124.28 358,265 +1.60(+1.30%)
Mar 22, 2011 123.62 123.94 121.74 122.68 265,496 -0.43(-0.35%)
Mar 21, 2011 120.49 123.18 119.70 123.11 519,025 +6.29(+5.38%)
Mar 18, 2011 115.18 117.57 114.52 116.82 956,141 +2.47(+2.16%)
Mar 17, 2011 108.54 115.50 107.94 114.35 664,267 +6.94(+6.47%)
Mar 16, 2011 110.39 111.86 107.23 107.41 232,321 -2.99(-2.70%)
Mar 15, 2011 109.89 111.83 108.97 110.39 268,469 -0.33(-0.30%)
Mar 14, 2011 106.92 111.27 105.03 110.72 317,594 +3.10(+2.88%)
Mar 11, 2011 108.43 109.50 107.02 107.62 612,054 -2.33(-2.12%)
Mar 10, 2011 112.07 112.07 107.82 109.95 385,422 -3.32(-2.93%)
Mar 09, 2011 114.19 115.41 113.08 113.28 190,482 -0.97(-0.85%)
Mar 08, 2011 116.95 116.95 112.94 114.25 272,152 -2.87(-2.45%)
Mar 07, 2011 115.05 120.59 115.05 117.12 494,640 +2.10(+1.82%)
Mar 04, 2011 111.71 115.07 110.91 115.03 352,241 +3.60(+3.23%)
Mar 03, 2011 114.73 114.90 110.34 111.42 371,389 -2.33(-2.05%)
Mar 02, 2011 110.45 113.96 107.99 113.75 351,895 +3.61(+3.28%)
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.