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, 2013 65.60 65.96 63.13 63.22 446,720 -2.69(-4.08%)
May 30, 2013 66.44 66.60 65.77 65.91 340,300 -0.69(-1.04%)
May 29, 2013 66.72 67.50 65.66 66.60 268,025 -0.51(-0.76%)
May 28, 2013 68.30 68.73 66.76 67.11 404,354 +0.09(+0.13%)
May 24, 2013 66.76 67.21 65.76 67.02 145,591 -0.18(-0.27%)
May 23, 2013 65.60 67.26 65.45 67.20 238,973 +0.14(+0.21%)
May 22, 2013 68.47 68.59 66.65 67.06 421,738 -1.77(-2.56%)
May 21, 2013 69.92 70.06 68.48 68.82 191,116 -1.09(-1.56%)
May 20, 2013 67.15 70.58 67.15 69.92 374,257 +2.93(+4.37%)
May 17, 2013 66.90 67.20 66.29 66.99 241,958 +0.77(+1.16%)
May 16, 2013 67.64 67.64 66.07 66.22 265,806 -1.65(-2.43%)
May 15, 2013 67.40 68.16 67.01 67.87 198,085 +0.51(+0.75%)
May 13, 2013 67.01 67.53 66.63 67.37 173,587 +0.01(+0.01%)
May 10, 2013 67.91 68.02 66.69 67.36 265,375 -1.04(-1.51%)
May 09, 2013 67.46 68.66 67.43 68.39 204,182 +0.58(+0.85%)
May 08, 2013 68.06 68.20 67.33 67.82 170,417 +0.13(+0.20%)
May 07, 2013 67.31 68.10 66.58 67.68 328,116 +0.21(+0.31%)
May 06, 2013 66.65 67.58 65.83 67.47 254,915 +1.02(+1.53%)
May 03, 2013 66.07 66.77 65.49 66.45 476,857 +0.97(+1.48%)
May 02, 2013 66.00 66.57 65.24 65.49 399,769 -0.40(-0.61%)
May 01, 2013 67.30 68.30 65.70 65.89 749,340 -1.89(-2.79%)
Apr 30, 2013 65.97 67.87 65.60 67.78 802,955 +1.30(+1.96%)
Apr 29, 2013 65.60 66.64 64.93 66.47 612,885 +0.72(+1.09%)
Apr 26, 2013 69.19 68.37 64.79 65.75 1,044,472 -2.62(-3.83%)
Apr 25, 2013 73.70 73.70 67.13 68.37 3,021,102 -14.37(-17.37%)
Apr 24, 2013 82.93 84.75 82.23 82.75 606,293 +0.32(+0.39%)
Apr 23, 2013 81.66 82.54 80.90 82.42 244,656 +1.31(+1.61%)
Apr 22, 2013 78.54 81.37 78.23 81.11 273,445 +3.06(+3.92%)
Apr 19, 2013 80.51 80.51 77.56 78.05 292,578 -1.67(-2.10%)
Apr 18, 2013 79.79 80.82 78.44 79.73 252,870 +0.39(+0.49%)
Apr 17, 2013 80.79 80.79 78.71 79.33 503,131 -2.12(-2.60%)
Apr 16, 2013 82.53 82.87 79.45 81.46 643,891 +0.19(+0.24%)
Apr 15, 2013 86.33 86.40 80.92 81.26 602,620 -5.77(-6.63%)
Apr 12, 2013 87.96 88.38 85.22 87.04 299,844 -1.59(-1.79%)
Apr 11, 2013 89.06 89.58 87.45 88.62 352,637 +0.90(+1.02%)
Apr 10, 2013 86.55 88.81 86.31 87.72 337,257 +1.53(+1.77%)
Apr 09, 2013 87.62 87.85 85.85 86.19 261,917 -0.73(-0.84%)
Apr 08, 2013 84.85 86.98 84.66 86.92 304,091 +2.75(+3.27%)
Apr 05, 2013 81.81 84.89 81.23 84.17 308,552 +0.94(+1.13%)
Apr 04, 2013 81.90 83.85 80.99 83.23 321,875 +1.09(+1.33%)
Apr 03, 2013 83.94 84.46 81.54 82.14 491,066 -2.34(-2.77%)
Apr 02, 2013 84.69 84.69 83.18 84.48 507,345 +0.41(+0.49%)
Apr 01, 2013 86.96 86.96 83.40 84.07 424,605 -2.95(-3.39%)
Mar 28, 2013 89.45 89.68 86.88 87.03 356,194 -2.86(-3.18%)
Mar 27, 2013 88.82 90.30 88.57 89.88 218,876 +0.88(+0.99%)
Mar 26, 2013 87.88 89.33 87.13 89.00 246,532 +1.38(+1.57%)
Mar 25, 2013 88.79 89.38 86.42 87.63 377,561 -1.61(-1.81%)
Mar 22, 2013 89.49 90.51 88.41 89.24 273,810 -0.24(-0.27%)
Mar 21, 2013 90.35 92.51 88.87 89.48 314,636 -1.01(-1.12%)
Mar 20, 2013 91.24 91.24 89.81 90.50 551,264 -0.35(-0.39%)
Mar 19, 2013 91.84 92.25 89.92 90.85 337,409 -0.99(-1.08%)
Mar 18, 2013 91.72 92.57 90.54 91.84 353,484 -1.36(-1.46%)
Mar 15, 2013 90.55 93.51 90.08 93.20 645,600 +2.93(+3.25%)
Mar 14, 2013 87.73 92.17 87.11 90.27 692,975 +2.78(+3.18%)
Mar 13, 2013 85.91 87.90 85.57 87.48 318,591 +1.77(+2.06%)
Mar 12, 2013 86.09 86.68 84.69 85.72 206,656 -0.44(-0.51%)
Mar 11, 2013 86.00 86.57 85.34 86.16 187,380 +0.15(+0.18%)
Mar 08, 2013 87.85 87.86 85.05 86.00 330,972 -0.93(-1.07%)
Mar 07, 2013 85.52 87.51 84.86 86.93 261,897 +1.38(+1.61%)
Mar 06, 2013 87.05 87.26 84.63 85.55 348,831 -0.66(-0.76%)
Mar 05, 2013 87.54 88.06 85.77 86.21 324,320 -0.59(-0.68%)
Mar 04, 2013 86.10 87.34 85.76 86.81 463,865 +0.61(+0.71%)
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.