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 (%)
Jun 29, 2018 9.200 9.480 9.120 9.170 268,289 +0.00(+0.00%)
Jun 28, 2018 9.220 9.300 8.860 9.170 299,278 -0.02(-0.22%)
Jun 27, 2018 9.180 9.570 9.120 9.190 641,583 +0.13(+1.43%)
Jun 26, 2018 8.850 9.310 8.617 9.060 996,814 +0.22(+2.49%)
Jun 25, 2018 8.500 8.890 8.260 8.840 453,613 +0.26(+3.03%)
Jun 22, 2018 8.580 9.180 8.440 8.580 1,489,178 +0.41(+5.02%)
Jun 21, 2018 8.330 8.420 8.060 8.170 300,510 -0.24(-2.85%)
Jun 20, 2018 8.270 8.488 8.109 8.410 292,942 +0.23(+2.81%)
Jun 19, 2018 8.090 8.230 7.890 8.180 370,940 -0.03(-0.37%)
Jun 18, 2018 8.060 8.380 7.910 8.210 471,548 +0.09(+1.11%)
Jun 15, 2018 8.420 7.870 8.120 849,074 -0.34(-4.02%)
Jun 14, 2018 9.010 9.090 8.460 8.460 586,890 -0.55(-6.10%)
Jun 13, 2018 8.930 9.180 8.840 9.010 456,936 +0.03(+0.33%)
Jun 12, 2018 8.990 9.310 8.930 8.980 671,952 +0.00(+0.00%)
Jun 11, 2018 9.030 9.170 8.850 8.980 505,809 -0.15(-1.64%)
Jun 08, 2018 9.450 9.490 9.010 9.130 496,542 -0.32(-3.39%)
Jun 07, 2018 9.530 9.620 9.380 9.450 380,749 +0.00(+0.00%)
Jun 06, 2018 9.370 9.450 346,538 -0.07(-0.74%)
Jun 05, 2018 9.730 9.840 9.430 9.520 338,256 -0.31(-3.15%)
Jun 04, 2018 9.850 9.960 9.500 9.830 354,686 +0.04(+0.41%)
Jun 01, 2018 9.650 10.01 9.590 9.790 358,825 +0.17(+1.77%)
May 31, 2018 9.920 10.08 9.580 9.620 514,029 -0.35(-3.51%)
May 30, 2018 9.670 10.20 9.650 9.970 321,635 +0.37(+3.85%)
May 29, 2018 9.640 9.930 9.500 9.600 448,793 -0.18(-1.84%)
May 25, 2018 9.780 9.780 9.780 0 -0.48(-4.68%)
May 24, 2018 10.46 10.66 10.21 10.26 471,094 -0.41(-3.84%)
May 23, 2018 10.59 10.92 10.46 10.67 346,164 +0.00(+0.00%)
May 22, 2018 11.13 11.37 10.53 10.67 502,600 -0.52(-4.65%)
May 21, 2018 10.93 11.25 10.82 11.19 322,487 +0.30(+2.75%)
May 18, 2018 10.73 11.03 10.51 10.89 557,778 +0.32(+3.03%)
May 17, 2018 11.40 11.64 10.37 10.57 1,105,803 -0.81(-7.12%)
May 16, 2018 11.00 11.86 11.00 11.38 803,290 +0.43(+3.93%)
May 15, 2018 10.57 11.10 10.44 10.95 439,382 +0.41(+3.89%)
May 14, 2018 10.50 10.85 10.46 10.54 326,756 +0.05(+0.48%)
May 11, 2018 10.29 10.54 10.22 10.49 307,690 +0.19(+1.84%)
May 10, 2018 10.38 10.50 10.20 10.30 510,034 +0.01(+0.10%)
May 09, 2018 9.800 10.38 9.620 10.29 920,700 +0.78(+8.20%)
May 08, 2018 9.250 9.550 8.871 9.510 547,807 +0.29(+3.15%)
May 07, 2018 9.060 9.720 9.050 9.220 725,386 +0.31(+3.48%)
May 04, 2018 8.900 9.130 8.790 8.910 427,787 +0.01(+0.11%)
May 03, 2018 9.160 9.180 8.520 8.900 508,838 -0.29(-3.16%)
May 02, 2018 8.920 9.290 8.760 9.190 548,088 +0.57(+6.61%)
May 01, 2018 8.740 8.916 8.280 8.620 416,400 -0.22(-2.49%)
Apr 30, 2018 8.110 8.950 8.110 8.840 693,394 +0.76(+9.41%)
Apr 27, 2018 7.470 8.180 7.270 8.080 477,582 +0.61(+8.17%)
Apr 26, 2018 7.200 7.900 7.060 7.470 939,897 -0.42(-5.32%)
Apr 25, 2018 7.860 8.220 7.780 7.890 543,440 -0.07(-0.88%)
Apr 24, 2018 8.110 8.380 7.850 7.960 316,552 -0.16(-1.97%)
Apr 23, 2018 7.920 8.140 7.830 8.120 258,357 +0.08(+1.00%)
Apr 20, 2018 8.310 8.310 7.756 8.040 551,891 -0.34(-4.06%)
Apr 19, 2018 8.580 8.790 8.370 8.380 232,657 -0.15(-1.76%)
Apr 18, 2018 8.490 8.783 8.395 8.530 513,550 +0.30(+3.65%)
Apr 17, 2018 8.380 8.460 8.200 8.230 231,644 -0.14(-1.67%)
Apr 16, 2018 8.240 8.530 8.028 8.370 319,647 +0.20(+2.45%)
Apr 13, 2018 8.120 8.550 8.020 8.170 661,341 +0.07(+0.86%)
Apr 12, 2018 8.090 8.260 7.900 8.100 357,517 +0.01(+0.12%)
Apr 11, 2018 7.800 8.240 7.790 8.090 447,928 +0.30(+3.85%)
Apr 10, 2018 7.340 7.950 7.340 7.790 565,244 +0.61(+8.50%)
Apr 09, 2018 7.550 7.559 7.110 7.180 231,210 -0.26(-3.49%)
Apr 06, 2018 7.190 7.680 7.190 7.440 529,035 +0.22(+3.05%)
Apr 05, 2018 7.150 7.460 7.150 7.220 423,216 +0.10(+1.40%)
Apr 04, 2018 6.920 7.160 6.760 7.120 354,230 +0.02(+0.28%)
Apr 03, 2018 6.950 7.160 6.820 7.100 275,349 +0.10(+1.43%)
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.