Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2017 9.850 10.41 9.790 10.03 1,207,463 +0.35(+3.62%)
Nov 29, 2017 10.10 10.12 9.520 9.680 733,337 -0.39(-3.87%)
Nov 28, 2017 10.36 10.53 9.860 10.07 1,058,519 -0.25(-2.42%)
Nov 27, 2017 10.60 10.78 10.25 10.32 615,215 -0.34(-3.19%)
Nov 24, 2017 10.44 11.04 10.16 10.66 579,829 +0.44(+4.31%)
Nov 22, 2017 10.27 10.37 10.01 10.22 698,744 +0.19(+1.89%)
Nov 21, 2017 10.20 10.44 9.900 10.03 723,722 -0.07(-0.69%)
Nov 20, 2017 9.710 10.14 9.510 10.10 542,559 +0.31(+3.17%)
Nov 17, 2017 9.250 10.13 9.140 9.790 893,204 +0.64(+6.99%)
Nov 16, 2017 8.830 9.250 8.700 9.150 528,552 +0.28(+3.16%)
Nov 15, 2017 8.400 9.030 8.220 8.870 740,717 +0.16(+1.84%)
Nov 14, 2017 9.270 9.400 8.300 8.710 1,140,290 -0.73(-7.73%)
Nov 13, 2017 9.460 9.620 9.040 9.440 1,291,671 -0.01(-0.11%)
Nov 10, 2017 8.870 9.890 8.870 9.450 1,760,642 +0.62(+7.02%)
Nov 09, 2017 8.380 8.880 8.350 8.830 744,482 +0.36(+4.25%)
Nov 08, 2017 8.730 8.900 8.450 8.470 729,464 -0.30(-3.42%)
Nov 07, 2017 8.780 8.840 8.590 8.770 843,671 +0.05(+0.57%)
Nov 06, 2017 8.760 8.850 8.510 8.720 841,488 +0.17(+1.99%)
Nov 03, 2017 8.460 8.600 8.290 8.550 941,584 +0.10(+1.18%)
Nov 02, 2017 8.190 8.475 8.050 8.450 689,845 +0.31(+3.81%)
Nov 01, 2017 8.370 8.500 7.920 8.140 1,280,600 -0.14(-1.69%)
Oct 31, 2017 7.660 8.380 7.640 8.280 1,966,384 +0.41(+5.21%)
Oct 30, 2017 7.140 7.900 7.000 7.870 2,196,611 +0.88(+12.59%)
Oct 27, 2017 6.430 7.180 6.200 6.990 1,341,902 +0.39(+5.91%)
Oct 26, 2017 6.930 6.970 6.180 6.600 1,824,687 -0.33(-4.76%)
Oct 25, 2017 6.980 7.180 6.760 6.930 1,204,204 -0.03(-0.43%)
Oct 24, 2017 6.500 7.080 6.480 6.960 1,325,513 +0.49(+7.57%)
Oct 23, 2017 6.590 6.590 6.270 6.470 1,032,167 -0.19(-2.85%)
Oct 20, 2017 6.450 6.695 6.100 6.660 1,206,222 +0.22(+3.42%)
Oct 19, 2017 6.610 6.750 6.327 6.440 816,541 -0.26(-3.88%)
Oct 18, 2017 6.700 6.980 6.560 6.700 610,458 +0.05(+0.75%)
Oct 17, 2017 6.800 6.908 6.490 6.650 695,711 -0.15(-2.21%)
Oct 16, 2017 7.100 7.240 6.770 6.800 677,099 -0.22(-3.13%)
Oct 13, 2017 7.100 7.330 6.990 7.020 559,717 +0.03(+0.43%)
Oct 12, 2017 7.150 7.280 6.890 6.990 721,256 -0.33(-4.51%)
Oct 11, 2017 7.380 7.440 7.070 7.320 614,791 -0.08(-1.08%)
Oct 10, 2017 7.630 7.710 7.320 7.400 573,114 -0.06(-0.80%)
Oct 09, 2017 7.390 7.550 7.290 7.460 504,710 +0.07(+0.95%)
Oct 06, 2017 7.580 7.720 7.360 7.390 651,090 -0.29(-3.78%)
Oct 05, 2017 8.080 8.150 7.570 7.680 1,240,110 -0.40(-4.95%)
Oct 04, 2017 8.490 8.580 8.050 8.080 789,623 -0.43(-5.05%)
Oct 03, 2017 8.530 8.580 8.300 8.510 553,127 +0.00(+0.00%)
Oct 02, 2017 8.450 8.670 8.340 8.510 581,811 -0.12(-1.39%)
Sep 29, 2017 8.760 8.813 8.430 8.630 682,691 -0.16(-1.82%)
Sep 28, 2017 8.540 8.810 8.220 8.790 1,861,145 +0.32(+3.78%)
Sep 27, 2017 8.380 8.750 8.190 8.470 811,840 +0.17(+2.05%)
Sep 26, 2017 8.220 8.690 8.050 8.300 830,861 +0.05(+0.61%)
Sep 25, 2017 8.270 8.500 8.150 8.250 994,949 +0.07(+0.86%)
Sep 22, 2017 8.060 8.430 8.040 8.180 818,470 +0.16(+2.00%)
Sep 21, 2017 8.100 8.227 7.890 8.020 556,513 -0.16(-1.96%)
Sep 20, 2017 7.730 8.210 7.636 8.180 1,220,994 +0.52(+6.79%)
Sep 19, 2017 7.630 7.804 7.530 7.660 574,332 +0.08(+1.06%)
Sep 18, 2017 7.440 7.742 7.380 7.580 500,762 +0.13(+1.74%)
Sep 15, 2017 7.570 7.640 7.220 7.450 979,205 -0.08(-1.06%)
Sep 14, 2017 7.840 8.230 7.450 7.530 1,175,730 -0.23(-2.96%)
Sep 13, 2017 7.640 8.140 7.640 7.760 1,246,924 +0.16(+2.11%)
Sep 12, 2017 7.170 7.870 7.170 7.600 974,480 +0.44(+6.15%)
Sep 11, 2017 6.960 7.370 6.905 7.160 448,895 +0.20(+2.87%)
Sep 08, 2017 7.290 7.420 6.890 6.960 736,896 -0.39(-5.31%)
Sep 07, 2017 6.930 7.380 6.881 7.350 864,133 +0.41(+5.91%)
Sep 06, 2017 6.820 7.020 6.820 6.940 857,994 +0.18(+2.66%)
Sep 05, 2017 6.570 6.770 6.500 6.760 1,001,320 +0.41(+6.46%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.