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 (%)
Jun 30, 2017 6.920 7.030 6.640 6.850 598,141 +0.00(+0.00%)
Jun 29, 2017 6.910 7.310 6.780 6.850 1,172,294 -0.02(-0.29%)
Jun 28, 2017 6.910 7.330 6.860 6.870 1,282,483 -0.05(-0.72%)
Jun 27, 2017 6.430 7.127 6.430 6.920 1,328,528 +0.55(+8.63%)
Jun 26, 2017 6.260 6.530 6.075 6.370 536,214 +0.16(+2.58%)
Jun 23, 2017 6.030 6.290 5.940 6.210 1,024,924 +0.18(+2.99%)
Jun 22, 2017 6.080 6.240 6.000 6.030 480,203 +0.01(+0.17%)
Jun 21, 2017 6.550 6.587 5.830 6.020 1,268,519 -0.54(-8.23%)
Jun 20, 2017 6.270 6.580 5.950 6.560 1,403,636 +0.19(+2.98%)
Jun 19, 2017 6.590 6.710 6.280 6.370 864,452 -0.19(-2.90%)
Jun 16, 2017 6.600 6.680 6.320 6.560 1,805,694 -0.04(-0.61%)
Jun 15, 2017 6.920 7.189 6.580 6.600 839,631 -0.40(-5.71%)
Jun 14, 2017 7.660 7.700 6.870 7.000 886,391 -0.68(-8.85%)
Jun 13, 2017 7.140 7.776 7.040 7.680 700,160 +0.57(+8.02%)
Jun 12, 2017 7.420 7.585 7.030 7.110 1,202,101 -0.15(-2.07%)
Jun 09, 2017 6.940 7.470 6.780 7.260 1,083,119 +0.38(+5.52%)
Jun 08, 2017 6.880 7.215 6.850 6.880 690,662 -0.09(-1.29%)
Jun 07, 2017 7.540 7.670 6.850 6.970 970,737 -0.65(-8.53%)
Jun 06, 2017 7.510 7.640 7.085 7.620 946,598 +0.03(+0.40%)
Jun 05, 2017 7.610 7.730 7.450 7.590 585,389 -0.10(-1.30%)
Jun 02, 2017 7.770 7.810 7.490 7.690 703,281 -0.18(-2.29%)
Jun 01, 2017 7.460 7.980 7.440 7.870 646,570 +0.30(+3.96%)
May 31, 2017 7.350 7.730 7.284 7.570 893,245 +0.04(+0.53%)
May 30, 2017 8.100 8.100 7.470 7.530 1,082,732 -0.65(-7.95%)
May 26, 2017 8.120 8.260 8.020 8.180 618,932 +0.08(+0.99%)
May 25, 2017 8.270 8.630 7.950 8.100 1,087,472 -0.24(-2.88%)
May 24, 2017 8.160 8.536 8.110 8.340 902,326 +0.08(+0.97%)
May 23, 2017 8.540 8.680 8.170 8.260 728,455 -0.46(-5.28%)
May 22, 2017 9.080 9.080 8.545 8.720 850,876 -0.27(-3.00%)
May 19, 2017 9.250 9.358 8.950 8.990 698,198 -0.14(-1.53%)
May 18, 2017 9.090 9.360 8.995 9.130 940,116 -0.01(-0.11%)
May 17, 2017 8.900 9.260 8.750 9.140 984,158 +0.24(+2.70%)
May 16, 2017 8.870 8.955 8.520 8.900 763,029 +0.32(+3.73%)
May 15, 2017 8.620 8.800 8.440 8.580 820,616 +0.36(+4.38%)
May 12, 2017 8.060 8.370 7.920 8.220 747,726 +0.14(+1.73%)
May 11, 2017 8.500 8.680 7.910 8.080 1,128,065 -0.30(-3.58%)
May 10, 2017 7.800 8.770 7.750 8.380 1,558,287 +0.66(+8.55%)
May 09, 2017 7.810 7.840 7.390 7.720 942,350 +0.17(+2.25%)
May 08, 2017 7.590 7.860 7.480 7.550 1,139,271 -0.02(-0.26%)
May 05, 2017 6.940 7.960 6.830 7.570 2,310,401 +0.65(+9.39%)
May 04, 2017 6.850 7.119 6.630 6.920 1,817,225 -0.02(-0.29%)
May 03, 2017 6.350 7.090 6.220 6.940 2,595,270 +0.59(+9.29%)
May 02, 2017 6.520 6.660 6.210 6.350 1,937,273 -0.22(-3.35%)
May 01, 2017 6.850 6.950 6.560 6.570 1,336,842 -0.30(-4.37%)
Apr 28, 2017 6.970 7.155 6.721 6.870 2,374,248 +0.16(+2.38%)
Apr 27, 2017 8.590 8.590 6.560 6.710 4,998,576 -2.40(-26.34%)
Apr 26, 2017 9.060 9.259 8.860 9.110 1,066,606 -0.07(-0.76%)
Apr 25, 2017 8.900 9.200 8.780 9.180 697,765 +0.30(+3.38%)
Apr 24, 2017 9.040 9.070 8.760 8.880 741,249 -0.01(-0.11%)
Apr 21, 2017 9.320 9.460 8.620 8.890 960,249 -0.53(-5.63%)
Apr 20, 2017 9.550 9.710 9.381 9.420 776,039 -0.09(-0.95%)
Apr 19, 2017 9.970 10.20 9.420 9.510 792,795 -0.45(-4.52%)
Apr 18, 2017 9.880 10.14 9.680 9.960 506,746 -0.01(-0.10%)
Apr 17, 2017 10.20 10.50 9.780 9.970 711,092 -0.20(-1.97%)
Apr 13, 2017 10.43 10.61 10.02 10.17 917,305 -0.43(-4.06%)
Apr 12, 2017 11.17 11.26 10.49 10.60 553,997 -0.56(-5.02%)
Apr 11, 2017 11.23 11.27 10.99 11.16 600,586 -0.09(-0.80%)
Apr 10, 2017 10.95 11.28 10.83 11.25 687,858 +0.36(+3.31%)
Apr 07, 2017 11.25 11.30 10.83 10.89 672,667 -0.40(-3.54%)
Apr 06, 2017 11.40 11.59 11.17 11.29 744,452 +0.01(+0.09%)
Apr 05, 2017 12.33 12.46 11.13 11.28 1,088,980 -0.87(-7.16%)
Apr 04, 2017 12.73 12.73 12.09 12.15 773,305 -0.46(-3.65%)
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.