Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 30, 2014 132.66 133.76 130.97 133.49 399,748 +0.90(+0.68%)
May 29, 2014 130.78 132.81 128.55 132.59 208,998 +2.53(+1.95%)
May 28, 2014 128.71 130.49 127.87 130.06 351,206 +1.09(+0.84%)
May 27, 2014 128.33 129.72 126.70 128.97 267,803 +1.63(+1.28%)
May 23, 2014 128.80 127.34 127.34 127.34 346,466 -1.98(-1.53%)
May 22, 2014 132.13 132.71 129.32 129.32 150,131 -2.09(-1.59%)
May 21, 2014 130.62 132.65 128.59 131.41 344,079 +1.40(+1.07%)
May 20, 2014 130.10 130.81 128.71 130.01 321,010 -0.35(-0.27%)
May 19, 2014 129.04 132.10 128.67 130.36 184,640 +1.37(+1.06%)
May 16, 2014 127.46 129.66 125.43 128.99 227,903 +1.23(+0.96%)
May 15, 2014 127.42 128.19 122.74 127.76 421,509 -0.59(-0.46%)
May 14, 2014 129.39 130.87 127.57 128.35 288,150 -0.70(-0.54%)
May 13, 2014 132.31 132.78 128.96 129.05 246,812 -3.34(-2.52%)
May 12, 2014 131.92 133.75 130.63 132.39 156,233 +0.74(+0.56%)
May 09, 2014 133.50 134.53 130.50 131.65 260,007 -2.18(-1.63%)
May 08, 2014 134.60 136.78 133.51 133.83 295,104 -1.02(-0.76%)
May 07, 2014 134.93 136.22 133.52 134.85 236,441 +0.53(+0.40%)
May 06, 2014 134.66 136.02 133.78 134.32 203,125 -0.50(-0.37%)
May 05, 2014 132.81 135.66 132.63 134.82 228,365 +0.61(+0.46%)
May 02, 2014 133.97 136.59 133.19 134.21 183,402 +0.67(+0.50%)
May 01, 2014 135.96 137.79 132.68 133.54 519,470 -2.22(-1.64%)
Apr 30, 2014 130.81 137.11 130.33 135.76 485,404 +4.72(+3.60%)
Apr 29, 2014 131.42 133.47 130.37 131.05 167,340 +0.34(+0.26%)
Apr 28, 2014 131.36 132.55 129.26 130.71 408,867 -0.39(-0.30%)
Apr 25, 2014 133.64 135.65 130.13 131.10 321,243 -1.22(-0.92%)
Apr 24, 2014 124.90 139.76 120.62 132.32 1,213,516 -0.53(-0.40%)
Apr 23, 2014 131.93 135.02 131.93 132.85 331,411 +0.87(+0.66%)
Apr 22, 2014 132.91 133.41 130.42 131.98 336,213 -1.25(-0.94%)
Apr 21, 2014 134.47 135.38 132.81 133.23 244,174 -1.25(-0.93%)
Apr 17, 2014 136.28 134.47 134.47 134.47 193,862 -0.62(-0.46%)
Apr 16, 2014 136.76 137.45 133.22 135.09 212,652 -0.33(-0.24%)
Apr 15, 2014 132.06 136.62 131.71 135.42 274,605 +3.45(+2.61%)
Apr 14, 2014 130.78 134.11 130.20 131.98 178,821 +2.28(+1.75%)
Apr 11, 2014 126.52 131.24 125.63 129.70 309,036 +1.87(+1.46%)
Apr 10, 2014 130.03 131.79 126.80 127.83 216,209 -2.23(-1.71%)
Apr 09, 2014 138.68 133.04 128.80 130.06 217,001 -1.35(-1.02%)
Apr 08, 2014 129.48 131.46 128.31 131.41 195,273 +1.93(+1.49%)
Apr 07, 2014 133.46 133.46 128.92 129.48 318,379 -3.79(-2.85%)
Apr 04, 2014 136.26 138.01 132.77 133.27 416,650 -0.60(-0.45%)
Apr 03, 2014 133.28 134.38 132.88 133.88 203,844 -0.12(-0.09%)
Apr 02, 2014 133.98 134.78 133.23 133.99 251,250 -0.06(-0.04%)
Apr 01, 2014 132.87 134.23 131.98 134.05 293,921 +0.44(+0.33%)
Mar 31, 2014 131.91 134.49 130.78 133.60 517,353 +1.94(+1.47%)
Mar 28, 2014 127.35 132.30 126.75 131.67 365,438 +4.94(+3.90%)
Mar 27, 2014 124.42 127.96 124.11 126.73 243,396 +2.62(+2.11%)
Mar 26, 2014 125.23 126.14 122.87 124.11 392,924 +2.45(+2.01%)
Mar 25, 2014 118.01 122.14 116.83 121.66 372,960 +4.96(+4.25%)
Mar 24, 2014 118.12 118.91 115.24 116.70 193,534 -0.78(-0.67%)
Mar 21, 2014 120.07 120.88 117.45 117.48 361,367 -1.81(-1.52%)
Mar 20, 2014 119.02 120.27 117.80 119.29 230,524 +0.22(+0.19%)
Mar 19, 2014 121.44 122.69 118.31 119.07 320,051 -2.41(-1.98%)
Mar 18, 2014 118.01 121.96 117.44 121.48 258,768 +3.86(+3.29%)
Mar 17, 2014 115.77 118.43 115.21 117.62 234,799 +2.83(+2.46%)
Mar 14, 2014 115.07 116.78 114.09 114.79 127,279 -0.30(-0.26%)
Mar 13, 2014 117.17 117.17 113.52 115.09 237,789 -1.90(-1.62%)
Mar 12, 2014 117.17 118.33 115.08 116.99 159,608 -0.88(-0.75%)
Mar 11, 2014 122.20 122.20 116.67 117.87 256,612 -4.41(-3.61%)
Mar 10, 2014 121.25 122.58 119.17 122.28 175,082 -0.17(-0.13%)
Mar 07, 2014 122.73 123.43 121.44 122.45 133,704 +0.52(+0.43%)
Mar 06, 2014 121.20 123.01 119.62 121.93 161,128 +0.97(+0.80%)
Mar 05, 2014 121.41 122.89 120.06 120.96 215,132 -1.15(-0.94%)
Mar 04, 2014 120.82 123.47 119.80 122.11 319,003 +3.13(+2.63%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.