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, 2018 4.560 4.700 4.390 4.580 227,400 -0.07(-1.51%)
Nov 29, 2018 4.500 4.750 4.350 4.650 228,200 +0.18(+4.03%)
Nov 28, 2018 4.550 4.550 4.205 4.470 305,604 -0.06(-1.32%)
Nov 27, 2018 4.550 4.640 4.400 4.530 181,337 -0.02(-0.44%)
Nov 26, 2018 4.740 4.830 4.370 4.550 443,070 -0.11(-2.36%)
Nov 23, 2018 4.870 4.980 4.590 4.660 199,300 -0.43(-8.45%)
Nov 21, 2018 5.090 5.090 5.090 0 +0.27(+5.60%)
Nov 20, 2018 4.876 4.888 4.500 4.820 296,544 -0.18(-3.60%)
Nov 19, 2018 4.890 5.090 4.825 5.000 313,395 +0.03(+0.60%)
Nov 16, 2018 4.900 5.130 4.800 4.970 282,500 +0.06(+1.22%)
Nov 15, 2018 4.580 5.030 4.540 4.910 371,732 +0.29(+6.28%)
Nov 14, 2018 4.700 4.800 4.530 4.620 312,525 +0.04(+0.87%)
Nov 13, 2018 4.700 4.890 4.550 4.580 294,249 -0.11(-2.35%)
Nov 12, 2018 4.990 4.995 4.640 4.690 380,379 -0.25(-5.06%)
Nov 09, 2018 4.830 4.990 4.700 4.940 273,100 -0.01(-0.20%)
Nov 08, 2018 5.120 5.300 4.870 4.950 244,678 -0.20(-3.88%)
Nov 07, 2018 5.030 5.160 4.830 5.150 344,752 +0.18(+3.62%)
Nov 06, 2018 5.080 5.120 4.825 4.970 295,970 -0.15(-2.93%)
Nov 05, 2018 5.120 5.340 4.960 5.120 308,353 +0.08(+1.59%)
Nov 02, 2018 4.800 5.100 4.750 5.040 432,800 +0.26(+5.44%)
Nov 01, 2018 4.900 4.990 4.730 4.780 485,729 -0.05(-1.04%)
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%)
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.