Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2019 3.700 4.170 3.700 4.030 434,523 -0.29(-6.71%)
Jan 30, 2019 4.340 4.400 4.250 4.320 251,541 +0.03(+0.70%)
Jan 29, 2019 4.500 4.570 4.269 4.290 285,525 -0.18(-4.03%)
Jan 28, 2019 4.500 4.550 4.385 4.470 278,880 -0.18(-3.87%)
Jan 25, 2019 4.830 4.900 4.600 4.650 213,400 -0.11(-2.31%)
Jan 24, 2019 4.630 4.930 4.630 4.760 166,990 +0.10(+2.15%)
Jan 23, 2019 4.810 4.810 4.520 4.660 203,032 -0.12(-2.51%)
Jan 22, 2019 4.790 4.940 4.670 4.780 176,214 -0.12(-2.45%)
Jan 18, 2019 4.790 4.950 4.640 4.900 280,800 +0.17(+3.59%)
Jan 17, 2019 4.600 4.770 4.530 4.730 321,050 +0.00(+0.00%)
Jan 16, 2019 4.740 4.890 4.610 4.730 217,850 -0.04(-0.84%)
Jan 15, 2019 5.110 5.160 4.740 4.770 250,687 -0.34(-6.65%)
Jan 14, 2019 4.820 5.150 4.751 5.110 338,899 +0.20(+4.07%)
Jan 11, 2019 4.790 4.910 4.730 4.910 228,000 +0.03(+0.61%)
Jan 10, 2019 4.750 4.910 4.620 4.880 213,051 +0.08(+1.67%)
Jan 09, 2019 4.600 4.840 4.539 4.800 324,690 +0.29(+6.43%)
Jan 08, 2019 4.880 5.050 4.320 4.510 499,636 -0.31(-6.43%)
Jan 07, 2019 4.000 4.830 3.900 4.820 578,491 +0.75(+18.43%)
Jan 04, 2019 3.860 4.095 3.825 4.070 320,800 +0.29(+7.67%)
Jan 03, 2019 3.730 3.960 3.620 3.780 256,673 +0.04(+1.07%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.