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 (%)
Sep 30, 2011 102.51 109.20 101.28 102.53 1,180,425 -4.07(-3.82%)
Sep 29, 2011 120.25 121.22 103.66 106.60 1,562,912 -9.72(-8.36%)
Sep 28, 2011 129.77 129.77 115.19 116.32 1,233,298 -12.22(-9.51%)
Sep 27, 2011 132.99 135.36 127.76 128.54 675,742 +0.19(+0.15%)
Sep 26, 2011 120.93 128.80 115.25 128.35 586,938 +9.60(+8.08%)
Sep 23, 2011 125.00 126.09 117.20 118.75 1,242,088 -7.68(-6.07%)
Sep 22, 2011 140.32 142.13 124.54 126.43 979,665 -21.61(-14.60%)
Sep 21, 2011 151.61 155.49 147.66 148.04 337,334 -4.34(-2.85%)
Sep 20, 2011 154.87 158.50 152.21 152.38 196,075 -1.30(-0.85%)
Sep 19, 2011 152.72 155.57 149.74 153.68 250,744 -3.10(-1.98%)
Sep 16, 2011 155.20 160.16 153.31 156.78 542,861 +2.21(+1.43%)
Sep 15, 2011 154.61 156.02 150.24 154.57 324,200 +1.82(+1.19%)
Sep 14, 2011 148.29 154.94 145.90 152.75 576,306 +5.44(+3.69%)
Sep 13, 2011 146.85 147.99 143.57 147.31 307,269 +0.94(+0.64%)
Sep 12, 2011 140.86 146.99 140.86 146.37 217,529 +2.44(+1.70%)
Sep 09, 2011 145.01 148.26 141.51 143.93 325,812 -3.53(-2.39%)
Sep 08, 2011 147.38 151.04 146.09 147.46 322,049 -1.80(-1.21%)
Sep 07, 2011 147.54 149.34 143.65 149.26 456,005 +3.29(+2.25%)
Sep 06, 2011 141.96 146.45 140.00 145.97 430,088 -0.69(-0.47%)
Sep 02, 2011 148.74 151.09 144.29 146.66 429,867 -5.78(-3.79%)
Sep 01, 2011 159.95 161.37 152.04 152.44 384,082 -7.71(-4.81%)
Aug 31, 2011 158.61 163.27 157.44 160.15 347,427 +3.00(+1.91%)
Aug 30, 2011 155.72 158.17 153.91 157.15 318,165 +1.41(+0.91%)
Aug 29, 2011 154.50 156.09 151.33 155.74 312,656 +7.90(+5.34%)
Aug 26, 2011 140.31 147.90 139.33 147.84 277,786 +6.21(+4.38%)
Aug 25, 2011 145.01 147.17 141.07 141.63 341,373 -2.28(-1.58%)
Aug 24, 2011 141.82 144.85 139.70 143.91 322,907 +1.99(+1.40%)
Aug 23, 2011 132.52 142.03 131.27 141.92 361,013 +11.11(+8.49%)
Aug 22, 2011 134.20 136.48 130.10 130.81 388,126 +1.01(+0.78%)
Aug 19, 2011 132.45 136.82 128.96 129.80 562,521 -4.93(-3.66%)
Aug 18, 2011 140.40 141.58 133.17 134.73 609,235 -11.67(-7.97%)
Aug 17, 2011 147.48 149.98 145.57 146.40 362,635 +0.99(+0.68%)
Aug 16, 2011 145.15 148.44 143.62 145.41 492,068 -1.95(-1.32%)
Aug 15, 2011 141.64 147.71 141.37 147.36 386,806 +7.20(+5.14%)
Aug 12, 2011 138.50 141.33 136.64 140.16 454,888 +1.63(+1.18%)
Aug 11, 2011 130.66 140.07 129.64 138.53 564,497 +8.89(+6.86%)
Aug 10, 2011 127.15 137.05 124.68 129.64 894,944 -0.15(-0.12%)
Aug 09, 2011 125.08 130.00 120.18 129.79 653,316 +8.96(+7.42%)
Aug 08, 2011 125.08 131.08 119.38 120.83 993,196 -14.03(-10.40%)
Aug 05, 2011 134.81 137.94 126.00 134.86 971,039 +1.01(+0.75%)
Aug 04, 2011 143.56 144.96 133.29 133.85 743,426 -12.22(-8.37%)
Aug 03, 2011 146.02 146.87 136.81 146.07 945,505 +0.21(+0.14%)
Aug 02, 2011 152.87 155.18 145.77 145.86 630,293 -8.28(-5.37%)
Aug 01, 2011 159.15 161.02 152.54 154.14 507,887 -1.93(-1.24%)
Jul 29, 2011 158.08 160.71 154.69 156.07 761,281 -5.15(-3.19%)
Jul 28, 2011 166.47 167.17 159.12 161.22 1,112,683 -11.64(-6.73%)
Jul 27, 2011 179.38 180.56 172.17 172.86 485,341 -6.77(-3.77%)
Jul 26, 2011 180.49 181.91 178.34 179.63 287,451 -0.62(-0.34%)
Jul 25, 2011 178.52 183.34 177.27 180.25 341,167 +0.25(+0.14%)
Jul 22, 2011 179.50 180.17 179.45 180.00 323,246 +2.81(+1.59%)
Jul 21, 2011 176.04 179.81 174.75 177.19 365,553 +2.54(+1.45%)
Jul 20, 2011 176.65 176.65 171.76 174.65 439,097 -0.42(-0.24%)
Jul 19, 2011 171.74 175.90 171.40 175.07 395,881 +4.64(+2.72%)
Jul 18, 2011 172.72 174.13 168.86 170.43 239,119 -2.16(-1.25%)
Jul 15, 2011 166.59 172.74 166.09 172.59 328,052 +8.10(+4.92%)
Jul 14, 2011 167.42 168.95 163.91 164.49 255,836 -1.42(-0.86%)
Jul 13, 2011 165.00 172.20 165.00 165.91 321,587 +1.80(+1.10%)
Jul 12, 2011 163.39 167.32 163.08 164.11 306,673 -0.07(-0.04%)
Jul 11, 2011 166.80 168.49 163.78 164.18 259,214 -4.34(-2.58%)
Jul 08, 2011 165.10 168.87 164.00 168.52 250,393 +1.20(+0.72%)
Jul 07, 2011 173.65 176.57 165.72 167.32 620,620 -4.15(-2.42%)
Jul 06, 2011 167.87 171.74 165.29 171.47 485,812 +3.43(+2.04%)
Jul 05, 2011 164.99 169.92 164.06 168.04 401,798 +4.48(+2.74%)
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.