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 (%)
Apr 30, 2018 8.110 8.950 8.110 8.840 693,394 +0.76(+9.41%)
Apr 27, 2018 7.470 8.180 7.270 8.080 477,582 +0.61(+8.17%)
Apr 26, 2018 7.200 7.900 7.060 7.470 939,897 -0.42(-5.32%)
Apr 25, 2018 7.860 8.220 7.780 7.890 543,440 -0.07(-0.88%)
Apr 24, 2018 8.110 8.380 7.850 7.960 316,552 -0.16(-1.97%)
Apr 23, 2018 7.920 8.140 7.830 8.120 258,357 +0.08(+1.00%)
Apr 20, 2018 8.310 8.310 7.756 8.040 551,891 -0.34(-4.06%)
Apr 19, 2018 8.580 8.790 8.370 8.380 232,657 -0.15(-1.76%)
Apr 18, 2018 8.490 8.783 8.395 8.530 513,550 +0.30(+3.65%)
Apr 17, 2018 8.380 8.460 8.200 8.230 231,644 -0.14(-1.67%)
Apr 16, 2018 8.240 8.530 8.028 8.370 319,647 +0.20(+2.45%)
Apr 13, 2018 8.120 8.550 8.020 8.170 661,341 +0.07(+0.86%)
Apr 12, 2018 8.090 8.260 7.900 8.100 357,517 +0.01(+0.12%)
Apr 11, 2018 7.800 8.240 7.790 8.090 447,928 +0.30(+3.85%)
Apr 10, 2018 7.340 7.950 7.340 7.790 565,244 +0.61(+8.50%)
Apr 09, 2018 7.550 7.559 7.110 7.180 231,210 -0.26(-3.49%)
Apr 06, 2018 7.190 7.680 7.190 7.440 529,035 +0.22(+3.05%)
Apr 05, 2018 7.150 7.460 7.150 7.220 423,216 +0.10(+1.40%)
Apr 04, 2018 6.920 7.160 6.760 7.120 354,230 +0.02(+0.28%)
Apr 03, 2018 6.950 7.160 6.820 7.100 275,349 +0.10(+1.43%)
Apr 02, 2018 7.210 7.250 6.910 7.000 430,430 -0.25(-3.45%)
Mar 29, 2018 7.250 7.250 7.250 0 -0.02(-0.28%)
Mar 28, 2018 7.490 7.500 7.210 7.270 285,642 -0.25(-3.32%)
Mar 27, 2018 7.790 7.920 7.450 7.520 498,345 -0.23(-2.97%)
Mar 26, 2018 8.150 8.150 7.500 7.750 440,580 -0.21(-2.64%)
Mar 23, 2018 7.940 8.390 7.859 7.960 496,350 +0.04(+0.51%)
Mar 22, 2018 8.300 8.430 7.841 7.920 701,858 -0.80(-9.17%)
Mar 21, 2018 7.630 8.780 7.630 8.720 1,174,930 +1.14(+15.04%)
Mar 20, 2018 7.630 7.650 7.400 7.580 324,912 +0.05(+0.66%)
Mar 19, 2018 7.480 7.610 7.390 7.530 564,315 -0.10(-1.31%)
Mar 16, 2018 7.270 7.630 7.161 7.630 1,135,656 +0.37(+5.10%)
Mar 15, 2018 7.490 7.500 7.000 7.260 815,885 -0.24(-3.20%)
Mar 14, 2018 7.440 7.710 7.250 7.500 528,838 +0.04(+0.54%)
Mar 13, 2018 7.280 7.510 7.190 7.460 394,312 +0.21(+2.90%)
Mar 12, 2018 7.400 7.580 7.150 7.250 381,470 -0.20(-2.68%)
Mar 09, 2018 7.500 7.520 7.300 7.450 362,656 +0.04(+0.54%)
Mar 08, 2018 7.320 7.420 7.180 7.410 236,112 +0.08(+1.09%)
Mar 07, 2018 7.130 7.330 400,445 -0.22(-2.91%)
Mar 06, 2018 7.390 7.600 7.250 7.550 348,378 +0.23(+3.14%)
Mar 05, 2018 7.260 7.470 7.220 7.320 267,082 +0.02(+0.27%)
Mar 02, 2018 7.000 7.340 6.730 7.300 965,389 +0.16(+2.24%)
Mar 01, 2018 6.800 7.150 6.730 7.140 946,856 +0.34(+5.00%)
Feb 28, 2018 7.460 7.460 6.790 6.800 986,791 -0.61(-8.23%)
Feb 27, 2018 7.540 7.750 7.400 7.410 516,163 -0.14(-1.85%)
Feb 26, 2018 7.650 7.730 7.340 7.550 448,490 -0.08(-1.05%)
Feb 23, 2018 7.480 7.750 7.410 7.630 507,048 +0.23(+3.11%)
Feb 22, 2018 7.370 7.640 7.330 7.400 523,121 +0.14(+1.93%)
Feb 21, 2018 7.330 7.565 7.210 7.260 371,353 -0.12(-1.63%)
Feb 20, 2018 7.600 7.740 7.275 7.380 479,120 -0.20(-2.64%)
Feb 16, 2018 7.580 7.580 7.580 0 -0.01(-0.13%)
Feb 15, 2018 7.660 7.780 7.440 7.590 544,160 -0.04(-0.52%)
Feb 14, 2018 7.370 7.790 7.355 7.630 719,931 +0.13(+1.73%)
Feb 13, 2018 7.480 7.540 7.190 7.500 724,099 -0.06(-0.79%)
Feb 12, 2018 7.380 7.590 7.300 7.560 485,567 +0.31(+4.28%)
Feb 09, 2018 7.400 7.430 6.650 7.250 1,016,457 -0.15(-2.03%)
Feb 08, 2018 7.400 7.500 7.111 7.400 718,064 +0.03(+0.41%)
Feb 07, 2018 7.710 7.790 7.330 7.370 707,261 -0.35(-4.53%)
Feb 06, 2018 7.300 7.730 7.280 7.720 676,000 +0.09(+1.18%)
Feb 05, 2018 7.300 7.430 7.175 7.630 902,938 +0.20(+2.69%)
Feb 02, 2018 7.600 7.720 7.130 7.430 1,390,130 -0.39(-4.99%)
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.