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 (%)
Aug 31, 2011 148.87 153.24 147.77 150.31 370,166 +2.82(+1.91%)
Aug 30, 2011 146.15 148.45 144.46 147.50 338,989 +1.32(+0.91%)
Aug 29, 2011 145.01 146.50 142.03 146.17 333,120 +7.41(+5.34%)
Aug 26, 2011 131.69 138.81 130.77 138.76 295,967 +5.83(+4.39%)
Aug 25, 2011 136.10 138.13 132.40 132.93 363,716 -2.14(-1.58%)
Aug 24, 2011 133.11 135.95 131.12 135.07 344,042 +1.87(+1.40%)
Aug 23, 2011 124.38 133.31 123.21 133.20 384,642 +10.43(+8.49%)
Aug 22, 2011 125.96 128.10 122.11 122.77 413,529 +0.95(+0.78%)
Aug 19, 2011 124.31 128.41 121.04 121.83 599,339 -4.63(-3.66%)
Aug 18, 2011 131.78 132.88 124.99 126.45 649,110 -10.95(-7.97%)
Aug 17, 2011 138.42 140.77 136.63 137.41 386,370 +0.93(+0.68%)
Aug 16, 2011 136.23 139.32 134.80 136.48 524,275 -1.83(-1.32%)
Aug 15, 2011 132.94 138.64 132.69 138.31 412,123 +6.76(+5.14%)
Aug 12, 2011 129.99 132.65 128.25 131.55 484,661 +1.53(+1.18%)
Aug 11, 2011 122.63 131.47 121.68 130.02 601,444 +8.34(+6.86%)
Aug 10, 2011 119.34 128.63 117.02 121.68 953,520 -0.14(-0.12%)
Aug 09, 2011 117.40 122.01 112.80 121.82 696,077 +8.41(+7.42%)
Aug 08, 2011 117.40 123.03 112.05 113.41 1,058,203 -13.17(-10.40%)
Aug 05, 2011 126.53 129.47 118.26 126.58 1,034,595 +0.95(+0.75%)
Aug 04, 2011 134.74 136.06 125.10 125.63 792,085 -11.47(-8.37%)
Aug 03, 2011 137.05 137.85 128.41 137.10 1,007,390 +0.20(+0.14%)
Aug 02, 2011 143.48 145.65 136.81 136.90 671,547 -7.77(-5.37%)
Aug 01, 2011 149.37 151.13 143.17 144.67 541,129 -1.81(-1.24%)
Jul 29, 2011 148.37 150.84 145.19 146.48 811,108 -4.83(-3.19%)
Jul 28, 2011 156.24 156.90 149.34 151.32 1,185,510 -10.70(-6.60%)
Jul 27, 2011 168.13 169.24 161.37 162.02 517,826 -6.34(-3.77%)
Jul 26, 2011 169.17 170.50 167.15 168.36 306,691 -0.58(-0.34%)
Jul 25, 2011 167.32 171.84 166.15 168.94 364,002 +0.23(+0.14%)
Jul 22, 2011 168.24 168.87 168.19 168.71 344,882 +2.63(+1.59%)
Jul 21, 2011 165.00 168.53 163.79 166.07 390,020 +2.38(+1.45%)
Jul 20, 2011 165.57 165.57 160.99 163.69 468,487 -0.39(-0.24%)
Jul 19, 2011 160.97 164.87 160.65 164.09 422,378 +4.35(+2.72%)
Jul 18, 2011 161.88 163.21 158.27 159.74 255,124 -2.03(-1.25%)
Jul 15, 2011 156.14 161.90 155.67 161.76 350,009 +7.59(+4.92%)
Jul 14, 2011 156.92 158.35 153.63 154.17 272,960 -1.33(-0.86%)
Jul 13, 2011 154.65 161.40 154.65 155.50 343,112 +1.69(+1.10%)
Jul 12, 2011 153.14 156.82 152.85 153.81 327,199 -0.06(-0.04%)
Jul 11, 2011 156.34 157.92 153.50 153.88 276,564 -4.07(-2.58%)
Jul 08, 2011 154.74 158.28 153.71 157.95 267,152 +1.12(+0.72%)
Jul 07, 2011 162.76 165.49 155.32 156.82 662,160 -3.89(-2.42%)
Jul 06, 2011 157.34 160.97 154.92 160.71 518,329 +3.22(+2.04%)
Jul 05, 2011 154.64 159.26 153.77 157.50 428,691 +4.20(+2.74%)
Jul 01, 2011 153.43 154.02 150.93 153.30 279,983 +0.57(+0.37%)
Jun 30, 2011 151.95 154.63 151.40 152.73 326,937 +2.11(+1.40%)
Jun 29, 2011 150.55 153.48 149.47 150.62 353,016 +1.12(+0.75%)
Jun 28, 2011 143.64 149.98 143.01 149.50 426,376 +6.87(+4.82%)
Jun 27, 2011 140.03 144.20 138.72 142.63 577,066 +2.19(+1.56%)
Jun 24, 2011 139.09 142.92 137.64 140.44 1,934,869 +1.31(+0.94%)
Jun 23, 2011 137.23 139.55 133.25 139.13 384,797 -0.45(-0.32%)
Jun 22, 2011 138.22 145.72 138.17 139.58 456,385 +0.77(+0.55%)
Jun 21, 2011 135.90 140.84 135.35 138.81 401,523 +3.92(+2.90%)
Jun 20, 2011 135.25 136.04 134.57 134.89 182,152 +1.70(+1.27%)
Jun 17, 2011 135.45 135.62 132.80 133.19 383,504 -1.59(-1.18%)
Jun 16, 2011 135.57 137.64 133.16 134.79 346,586 -0.79(-0.58%)
Jun 15, 2011 134.37 138.09 133.78 135.57 417,788 -0.59(-0.43%)
Jun 14, 2011 133.16 136.74 131.75 136.17 340,100 +5.17(+3.95%)
Jun 13, 2011 136.02 136.18 128.55 130.99 603,331 -5.00(-3.67%)
Jun 10, 2011 136.29 138.12 135.83 135.99 340,756 -1.30(-0.95%)
Jun 09, 2011 138.48 138.86 136.36 137.29 407,929 -0.69(-0.50%)
Jun 08, 2011 135.83 140.19 134.88 137.98 437,170 +1.95(+1.43%)
Jun 07, 2011 137.55 138.76 134.30 136.03 386,728 -0.30(-0.22%)
Jun 06, 2011 140.57 141.92 135.97 136.34 406,228 -3.27(-2.34%)
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.