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 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%)
Aug 01, 2018 9.210 9.280 8.870 9.080 449,976 -0.25(-2.68%)
Jul 31, 2018 9.580 9.670 9.140 9.330 318,351 -0.22(-2.30%)
Jul 30, 2018 9.970 10.01 9.520 9.550 528,114 -0.23(-2.35%)
Jul 27, 2018 10.35 10.61 9.620 9.780 654,500 -0.61(-5.87%)
Jul 26, 2018 9.540 10.45 9.420 10.39 688,972 +0.48(+4.84%)
Jul 25, 2018 9.820 10.05 9.620 9.910 400,331 +0.22(+2.27%)
Jul 24, 2018 9.590 9.800 9.210 9.690 300,922 +0.15(+1.57%)
Jul 23, 2018 9.500 9.660 9.350 9.540 210,825 +0.13(+1.38%)
Jul 20, 2018 9.370 9.520 9.160 9.410 244,098 +0.04(+0.43%)
Jul 19, 2018 9.400 9.630 9.210 9.370 263,143 -0.14(-1.47%)
Jul 18, 2018 9.520 9.670 9.260 9.510 254,377 -0.10(-1.04%)
Jul 17, 2018 9.480 9.720 9.330 9.610 270,184 +0.12(+1.26%)
Jul 16, 2018 9.840 9.960 9.350 9.490 451,971 -0.50(-5.01%)
Jul 13, 2018 9.970 10.16 9.940 9.990 382,965 +0.08(+0.81%)
Jul 12, 2018 10.07 10.24 9.810 9.910 350,526 -0.15(-1.49%)
Jul 11, 2018 9.700 10.13 9.580 10.06 413,445 +0.22(+2.24%)
Jul 10, 2018 9.820 10.16 9.485 9.840 490,307 +0.12(+1.23%)
Jul 09, 2018 9.900 10.59 9.690 9.720 749,508 -0.11(-1.12%)
Jul 06, 2018 9.470 10.13 9.470 9.830 419,875 +0.19(+1.97%)
Jul 05, 2018 9.290 9.753 9.290 9.640 424,513 +0.41(+4.44%)
Jul 03, 2018 9.230 9.230 9.230 0 +0.22(+2.44%)
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.