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 (%)
Oct 31, 2018 4.880 5.065 4.730 4.830 513,875 -0.02(-0.41%)
Oct 30, 2018 4.790 4.920 4.615 4.850 423,048 +0.02(+0.41%)
Oct 29, 2018 4.890 5.080 4.530 4.830 611,305 -0.07(-1.43%)
Oct 26, 2018 5.000 5.330 4.810 4.900 574,300 -0.14(-2.78%)
Oct 25, 2018 4.560 5.730 4.500 5.040 762,990 -0.46(-8.36%)
Oct 24, 2018 5.770 5.850 5.430 5.500 310,812 -0.22(-3.85%)
Oct 23, 2018 5.580 5.790 5.410 5.720 384,580 -0.01(-0.17%)
Oct 22, 2018 5.940 5.990 5.690 5.730 310,223 -0.23(-3.86%)
Oct 19, 2018 5.990 6.410 5.915 5.960 337,500 +0.07(+1.19%)
Oct 18, 2018 6.170 6.170 5.770 5.890 627,841 -0.31(-5.00%)
Oct 17, 2018 6.380 6.420 6.170 6.200 285,400 -0.27(-4.17%)
Oct 16, 2018 6.470 6.520 6.290 6.470 252,434 +0.05(+0.78%)
Oct 15, 2018 6.680 6.750 6.280 6.420 274,271 -0.24(-3.60%)
Oct 12, 2018 6.720 6.910 6.510 6.660 244,000 +0.08(+1.22%)
Oct 11, 2018 6.650 6.905 6.340 6.580 347,355 -0.19(-2.81%)
Oct 10, 2018 7.300 7.400 6.740 6.770 333,598 -0.53(-7.26%)
Oct 09, 2018 7.380 7.540 7.250 7.300 207,846 -0.06(-0.82%)
Oct 08, 2018 7.160 7.460 7.160 7.360 175,807 +0.11(+1.52%)
Oct 05, 2018 7.370 7.410 7.050 7.250 261,600 -0.10(-1.36%)
Oct 04, 2018 7.500 7.640 7.290 7.350 181,248 -0.15(-2.00%)
Oct 03, 2018 7.300 7.660 7.240 7.500 272,697 +0.24(+3.31%)
Oct 02, 2018 7.330 7.440 7.030 7.260 314,492 -0.11(-1.49%)
Oct 01, 2018 7.320 7.505 7.290 7.370 186,137 +0.12(+1.66%)
Sep 28, 2018 7.510 7.560 7.160 7.250 413,700 -0.26(-3.46%)
Sep 27, 2018 7.930 7.930 7.500 7.510 406,038 -0.39(-4.94%)
Sep 26, 2018 8.100 8.100 7.850 7.900 180,765 -0.25(-3.07%)
Sep 25, 2018 8.030 8.280 7.900 8.150 372,455 +0.17(+2.13%)
Sep 24, 2018 8.200 8.457 7.960 7.980 382,646 -0.11(-1.36%)
Sep 21, 2018 8.360 8.470 8.000 8.090 595,100 -0.24(-2.88%)
Sep 20, 2018 8.450 8.480 8.310 8.330 219,846 -0.05(-0.60%)
Sep 19, 2018 8.020 8.480 8.020 8.380 290,125 +0.40(+5.01%)
Sep 18, 2018 8.030 8.060 7.805 7.980 300,118 -0.01(-0.13%)
Sep 17, 2018 8.220 8.260 7.910 7.990 358,568 -0.20(-2.44%)
Sep 14, 2018 8.130 8.300 8.010 8.190 280,100 +0.04(+0.49%)
Sep 13, 2018 8.290 8.440 7.980 8.150 239,662 -0.22(-2.63%)
Sep 12, 2018 8.340 8.620 8.210 8.370 324,823 +0.14(+1.70%)
Sep 11, 2018 7.860 8.260 7.860 8.230 208,972 +0.32(+4.05%)
Sep 10, 2018 7.670 8.060 7.650 7.910 245,278 +0.33(+4.35%)
Sep 07, 2018 7.750 7.890 7.500 7.580 395,600 -0.26(-3.32%)
Sep 06, 2018 8.140 8.230 7.740 7.840 322,205 -0.31(-3.80%)
Sep 05, 2018 8.670 8.760 8.070 8.150 357,085 -0.59(-6.75%)
Sep 04, 2018 8.660 8.780 8.500 8.740 152,276 +0.09(+1.04%)
Aug 31, 2018 8.650 8.650 8.650 0 -0.05(-0.57%)
Aug 30, 2018 8.730 8.820 8.543 8.700 130,525 -0.08(-0.91%)
Aug 29, 2018 8.750 8.850 8.649 8.780 202,168 +0.07(+0.80%)
Aug 28, 2018 8.880 8.990 8.560 8.710 183,752 -0.17(-1.91%)
Aug 27, 2018 8.710 8.960 8.710 8.880 219,769 +0.24(+2.78%)
Aug 24, 2018 8.700 8.700 8.495 8.640 158,600 +0.02(+0.23%)
Aug 23, 2018 8.330 8.630 8.330 8.620 170,846 +0.22(+2.62%)
Aug 22, 2018 8.270 8.420 8.210 8.400 170,148 +0.25(+3.07%)
Aug 21, 2018 8.000 8.199 7.950 8.150 275,627 +0.27(+3.43%)
Aug 20, 2018 7.790 7.980 7.730 7.880 203,162 +0.12(+1.55%)
Aug 17, 2018 7.520 7.780 7.440 7.760 255,700 +0.24(+3.19%)
Aug 16, 2018 7.970 7.970 7.370 7.520 473,153 -0.39(-4.93%)
Aug 15, 2018 8.420 8.530 7.850 7.910 555,599 -0.64(-7.49%)
Aug 14, 2018 8.530 8.550 8.350 8.550 200,764 +0.13(+1.54%)
Aug 13, 2018 8.600 8.600 8.190 8.420 261,985 -0.24(-2.77%)
Aug 10, 2018 8.560 8.770 8.420 8.660 189,600 +0.08(+0.93%)
Aug 09, 2018 8.850 8.930 8.550 8.580 193,489 -0.28(-3.16%)
Aug 08, 2018 8.770 8.945 8.710 8.860 209,572 +0.08(+0.91%)
Aug 07, 2018 8.830 8.980 8.720 8.780 258,029 +0.08(+0.92%)
Aug 06, 2018 8.870 8.920 8.420 8.700 380,969 -0.15(-1.69%)
Aug 03, 2018 9.200 9.370 8.750 8.850 283,600 -0.34(-3.70%)
Aug 02, 2018 8.960 9.420 8.850 9.190 193,095 +0.11(+1.21%)
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.