Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carre Four Supermarc (OP: CRERF )

16.15 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 11, 2024 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 (%)
Nov 30, 2010 45.45 45.80 45.10 45.10 14,175 -2.10(-4.45%)
Nov 29, 2010 47.20 47.20 47.20 47.20 100 -0.75(-1.56%)
Nov 26, 2010 48.10 48.10 47.95 47.95 620 -0.25(-0.52%)
Nov 24, 2010 48.20 48.20 48.20 48.20 1,150 -0.10(-0.21%)
Nov 23, 2010 49.50 49.50 48.30 48.30 1,500 -2.90(-5.66%)
Nov 22, 2010 51.20 51.20 51.20 51.20 540 -0.70(-1.35%)
Nov 19, 2010 52.00 52.00 51.90 51.90 370 -1.00(-1.89%)
Nov 18, 2010 52.85 52.90 52.85 52.90 520 +1.40(+2.72%)
Nov 17, 2010 51.45 51.50 51.25 51.50 975 +0.70(+1.38%)
Nov 16, 2010 51.80 51.80 50.75 50.80 620 -0.52(-1.01%)
Nov 15, 2010 51.32 51.32 51.32 51.32 125 -0.13(-0.25%)
Nov 12, 2010 51.45 51.45 51.45 51.45 200 +0.10(+0.19%)
Nov 11, 2010 51.35 51.35 51.35 51.35 110 -0.10(-0.19%)
Nov 10, 2010 51.45 51.45 51.45 51.45 210 -0.40(-0.77%)
Nov 09, 2010 52.60 52.60 51.85 51.85 675 -0.70(-1.33%)
Nov 08, 2010 52.55 52.55 52.55 52.55 250 -0.80(-1.50%)
Nov 05, 2010 53.15 53.35 53.00 53.35 2,260 -1.00(-1.84%)
Nov 04, 2010 54.35 54.35 54.35 54.35 160 +1.05(+1.97%)
Nov 03, 2010 53.50 53.50 53.25 53.30 580 -0.85(-1.57%)
Nov 02, 2010 54.05 54.15 54.05 54.15 440 +0.20(+0.37%)
Nov 01, 2010 54.05 54.05 53.95 53.95 606 +0.25(+0.47%)
Oct 29, 2010 53.65 53.90 53.65 53.70 3,035 -0.30(-0.56%)
Oct 28, 2010 54.15 54.15 53.85 54.00 700 +1.40(+2.66%)
Oct 27, 2010 52.60 52.60 52.60 52.60 110 -1.40(-2.59%)
Oct 25, 2010 54.60 54.60 54.00 54.00 720 +0.30(+0.56%)
Oct 22, 2010 53.70 53.70 53.70 53.70 400 +0.00(+0.00%)
Oct 21, 2010 53.70 53.70 53.70 53.70 630 +0.05(+0.09%)
Oct 20, 2010 53.25 54.00 53.25 53.65 730 +1.00(+1.90%)
Oct 19, 2010 52.65 52.65 52.65 52.65 220 -0.50(-0.94%)
Oct 18, 2010 52.96 53.15 52.96 53.15 2,174 -0.70(-1.30%)
Oct 15, 2010 53.85 53.85 53.85 53.85 1,380 -2.20(-3.93%)
Oct 14, 2010 56.35 56.35 56.05 56.05 2,000 +1.90(+3.51%)
Oct 12, 2010 54.15 54.15 54.15 400 +0.20(+0.37%)
Oct 11, 2010 53.95 53.95 53.95 53.95 370 +0.00(+0.00%)
Oct 08, 2010 53.55 53.95 53.55 53.95 200 +0.35(+0.65%)
Oct 07, 2010 54.00 54.00 53.60 53.60 690 -0.55(-1.02%)
Oct 05, 2010 54.15 54.15 54.15 0 +1.15(+2.17%)
Oct 04, 2010 53.40 53.45 53.00 53.00 500 -0.50(-0.93%)
Sep 30, 2010 53.50 53.50 53.50 480 +0.15(+0.28%)
Sep 29, 2010 53.55 53.55 53.35 53.35 1,835 -0.50(-0.93%)
Sep 28, 2010 53.90 53.90 53.85 53.85 4,440 -0.20(-0.37%)
Sep 27, 2010 54.05 54.05 54.05 54.05 990 -1.35(-2.44%)
Sep 24, 2010 55.40 55.40 55.40 55.40 100 +2.50(+4.73%)
Sep 23, 2010 52.90 52.90 52.90 52.90 160 +0.05(+0.09%)
Sep 22, 2010 53.20 53.20 52.85 52.85 1,960 +0.05(+0.09%)
Sep 21, 2010 52.90 52.90 52.80 52.80 300 +0.40(+0.76%)
Sep 20, 2010 52.40 52.40 52.40 52.40 300 +0.65(+1.26%)
Sep 17, 2010 52.10 52.10 51.75 51.75 691 +2.90(+5.94%)
Sep 15, 2010 48.85 48.85 48.85 48.85 236 +0.10(+0.21%)
Sep 14, 2010 48.50 48.75 48.50 48.75 735 +0.75(+1.56%)
Sep 13, 2010 48.00 48.00 48.00 48.00 1,420 +0.60(+1.27%)
Sep 10, 2010 47.61 47.61 47.40 47.40 10,950 -0.22(-0.46%)
Sep 09, 2010 47.62 47.62 47.62 47.62 100 +0.17(+0.36%)
Sep 07, 2010 47.45 47.45 47.45 0 -0.95(-1.96%)
Sep 03, 2010 48.40 48.40 48.40 48.40 600 +0.00(+0.00%)
Sep 02, 2010 48.30 48.40 48.30 48.40 1,210 +1.05(+2.22%)
Sep 01, 2010 47.35 47.35 47.35 47.35 100 +2.25(+4.99%)
Aug 31, 2010 45.05 45.10 45.05 45.10 600 -0.10(-0.22%)
Aug 30, 2010 46.15 46.15 45.20 45.20 340 +0.05(+0.11%)
Aug 27, 2010 44.85 45.15 44.85 45.15 940 +1.65(+3.79%)
Aug 26, 2010 43.50 43.50 43.50 43.50 116 +0.05(+0.12%)
Aug 25, 2010 43.17 43.45 43.00 43.45 1,787 -0.75(-1.70%)
Aug 24, 2010 44.20 44.20 44.20 44.20 100 -1.60(-3.49%)
Aug 23, 2010 45.80 45.80 45.80 45.80 160 -0.20(-0.43%)
Aug 19, 2010 46.00 46.00 46.00 0 -0.55(-1.18%)
Aug 18, 2010 46.55 46.55 46.55 46.55 540 -0.10(-0.21%)
Aug 17, 2010 46.65 46.65 46.65 46.65 420 +1.60(+3.55%)
Aug 16, 2010 45.45 45.50 45.05 45.05 380 -0.15(-0.33%)
Aug 13, 2010 45.20 45.20 45.20 45.20 140 -0.05(-0.11%)
Aug 12, 2010 45.00 45.25 45.00 45.25 2,690 -2.65(-5.53%)
Aug 10, 2010 47.90 47.90 47.90 0 +0.15(+0.31%)
Aug 09, 2010 48.09 48.55 47.75 47.75 4,315 +0.50(+1.06%)
Aug 06, 2010 47.25 47.25 47.25 47.25 420 +0.55(+1.18%)
Aug 05, 2010 46.70 46.70 46.70 46.70 100 -0.40(-0.85%)
Aug 04, 2010 47.00 47.10 46.75 47.10 560 +0.05(+0.11%)
Aug 03, 2010 47.05 47.05 47.05 47.05 310 -0.45(-0.95%)
Aug 02, 2010 47.50 47.50 47.50 47.50 280 +2.00(+4.40%)
Jul 30, 2010 45.50 45.50 45.50 45.50 490 +0.40(+0.89%)
Jul 29, 2010 45.10 45.10 45.10 45.10 175 -0.75(-1.64%)
Jul 28, 2010 45.85 45.85 45.85 45.85 140 -0.15(-0.33%)
Jul 27, 2010 46.00 46.00 46.00 46.00 210 +0.25(+0.55%)
Jul 26, 2010 45.75 45.75 45.75 45.75 270 +0.05(+0.11%)
Jul 23, 2010 45.20 45.70 45.20 45.70 720 +0.10(+0.22%)
Jul 22, 2010 45.60 45.60 45.60 45.60 470 +2.00(+4.59%)
Jul 21, 2010 44.80 44.80 43.60 43.60 360 -0.75(-1.69%)
Jul 20, 2010 44.35 44.35 44.35 44.35 110 -0.45(-1.00%)
Jul 19, 2010 45.75 45.75 44.80 44.80 483 +0.15(+0.34%)
Jul 16, 2010 44.65 44.65 44.65 44.65 310 -0.75(-1.65%)
Jul 15, 2010 45.40 45.40 45.40 45.40 280 +0.95(+2.14%)
Jul 14, 2010 44.85 44.85 44.20 44.45 2,880 +0.00(+0.00%)
Jul 13, 2010 44.45 44.45 44.45 44.45 100 +1.05(+2.42%)
Jul 09, 2010 43.40 43.40 43.40 0 -0.10(-0.23%)
Jul 08, 2010 43.50 43.50 43.50 43.50 530 +0.10(+0.23%)
Jul 07, 2010 42.60 43.40 42.60 43.40 970 +1.20(+2.84%)
Jul 06, 2010 42.20 42.20 42.20 42.20 120 +2.00(+4.98%)
Jul 02, 2010 40.35 40.35 40.20 40.20 1,300 +0.45(+1.13%)
Jul 01, 2010 39.75 39.75 39.75 39.75 240 +0.25(+0.63%)
Jun 30, 2010 39.50 39.50 39.50 39.50 540 -1.80(-4.36%)
Jun 28, 2010 41.30 41.30 41.30 0 -0.40(-0.96%)
Jun 24, 2010 41.70 41.70 41.70 0 -0.65(-1.53%)
Jun 23, 2010 42.35 42.35 42.35 42.35 590 -0.25(-0.59%)
Jun 21, 2010 42.60 42.60 42.60 0 -0.30(-0.70%)
Jun 18, 2010 43.10 43.10 42.90 42.90 1,350 -0.30(-0.69%)
Jun 17, 2010 43.20 43.20 43.20 43.20 110 +1.20(+2.86%)
Jun 16, 2010 42.00 42.00 42.00 42.00 240 +0.80(+1.94%)
Jun 14, 2010 41.20 41.20 41.20 0 +0.84(+2.08%)
Jun 11, 2010 40.36 40.36 40.36 40.36 160 -0.36(-0.88%)
Jun 10, 2010 40.72 40.72 40.60 40.72 1,000 +0.57(+1.42%)
Jun 09, 2010 40.15 40.15 40.15 40.15 310 +1.05(+2.69%)
Jun 07, 2010 39.10 39.10 39.10 39.10 850 -2.15(-5.21%)
Jun 02, 2010 41.25 41.25 41.25 0 +0.50(+1.23%)
May 28, 2010 40.75 40.75 40.75 0 -0.25(-0.61%)
May 27, 2010 41.00 41.00 41.00 41.00 150 +1.25(+3.14%)
May 26, 2010 40.00 40.00 39.75 39.75 250 +0.25(+0.63%)
May 25, 2010 39.30 39.50 38.80 39.50 4,180 -1.42(-3.46%)
May 24, 2010 40.92 40.92 40.92 40.92 1,650 -0.38(-0.93%)
May 21, 2010 41.30 41.30 41.30 41.30 100 +0.10(+0.24%)
May 20, 2010 41.20 41.20 41.20 41.20 110 +0.10(+0.24%)
May 19, 2010 41.90 41.90 41.10 41.10 2,830 -0.90(-2.14%)
May 18, 2010 42.00 42.00 42.00 42.00 190 -0.20(-0.47%)
May 17, 2010 42.20 42.20 42.20 42.20 490 -0.55(-1.29%)
May 14, 2010 45.35 43.70 42.55 42.75 600 -1.85(-4.15%)
May 13, 2010 44.75 45.05 44.60 44.60 390 -0.40(-0.89%)
May 12, 2010 45.00 45.00 45.00 45.00 170 +0.25(+0.56%)
May 11, 2010 44.55 44.75 44.55 44.75 370 -0.50(-1.10%)
May 10, 2010 45.30 45.30 44.90 45.25 965 +1.35(+3.08%)
May 06, 2010 43.90 43.90 43.90 43.90 250 -2.35(-5.08%)
May 05, 2010 46.25 46.30 46.25 46.25 690 +0.25(+0.54%)
May 04, 2010 47.65 47.65 46.00 46.00 1,680 -2.45(-5.06%)
May 03, 2010 47.65 48.45 47.65 48.45 630 +0.20(+0.41%)
Apr 30, 2010 48.25 48.25 48.25 48.25 1,590 +0.05(+0.10%)
Apr 29, 2010 48.10 48.40 47.95 48.20 1,287 +0.75(+1.58%)
Apr 28, 2010 47.60 47.60 47.25 47.45 720 -1.00(-2.06%)
Apr 27, 2010 48.35 48.45 48.35 48.45 600 -2.25(-4.44%)
Apr 26, 2010 50.78 51.15 50.70 50.70 3,000 +0.50(+1.00%)
Apr 23, 2010 51.35 51.35 50.20 50.20 240 +0.10(+0.20%)
Apr 22, 2010 50.05 50.35 50.00 50.10 590 -1.10(-2.15%)
Apr 21, 2010 51.25 51.25 51.20 51.20 680 -0.05(-0.10%)
Apr 20, 2010 51.25 51.25 51.25 51.25 200 +0.40(+0.79%)
Apr 19, 2010 51.15 51.15 50.85 50.85 870 -0.40(-0.78%)
Apr 16, 2010 52.50 52.50 51.25 51.25 740 -0.50(-0.97%)
Apr 15, 2010 51.01 51.75 51.01 51.75 575 +0.10(+0.19%)
Apr 14, 2010 51.70 51.70 51.65 51.65 330 +0.90(+1.77%)
Apr 12, 2010 50.75 50.75 50.75 50.75 100 +1.85(+3.78%)
Apr 08, 2010 48.90 48.90 48.90 48.90 0 +0.40(+0.82%)
Apr 07, 2010 48.95 48.95 48.50 48.50 450 +0.30(+0.62%)
Apr 06, 2010 48.25 48.45 48.20 48.20 460 -1.05(-2.13%)
Apr 05, 2010 49.25 49.25 49.25 49.25 290 +0.05(+0.10%)
Apr 01, 2010 49.20 49.20 49.20 0 +1.35(+2.82%)
Mar 31, 2010 47.50 48.00 47.50 47.85 1,370 +0.45(+0.95%)
Mar 30, 2010 48.45 48.45 47.40 47.40 1,670 -0.35(-0.73%)
Mar 29, 2010 47.75 47.80 47.75 47.75 1,190 +0.50(+1.06%)
Mar 26, 2010 47.75 48.02 47.25 47.25 1,130 -0.50(-1.05%)
Mar 25, 2010 47.75 47.75 47.75 47.75 110 +0.70(+1.49%)
Mar 24, 2010 46.90 47.40 46.90 47.05 760 -1.20(-2.49%)
Mar 23, 2010 48.25 48.25 48.25 48.25 2,560 -0.15(-0.31%)
Mar 22, 2010 48.40 48.40 48.40 48.40 370 +0.50(+1.04%)
Mar 19, 2010 48.30 48.30 47.90 47.90 700 -0.35(-0.73%)
Mar 18, 2010 48.60 48.60 48.15 48.25 1,100 -1.05(-2.13%)
Mar 17, 2010 49.45 49.45 49.00 49.30 380 +1.05(+2.18%)
Mar 15, 2010 48.25 48.25 48.25 48.25 0 -0.65(-1.33%)
Mar 12, 2010 48.50 48.90 48.50 48.90 960 -1.25(-2.49%)
Mar 11, 2010 50.60 50.60 49.90 50.15 1,890 +0.65(+1.31%)
Mar 10, 2010 49.50 49.50 49.50 49.50 120 -0.15(-0.30%)
Mar 09, 2010 48.95 49.65 48.95 49.65 515 +0.25(+0.51%)
Mar 08, 2010 49.40 49.40 49.40 49.40 420 +0.65(+1.33%)
Mar 05, 2010 48.75 48.75 48.75 48.75 420 +0.65(+1.35%)
Mar 04, 2010 48.50 48.50 48.10 48.10 940 -0.66(-1.35%)
Mar 03, 2010 48.76 48.76 48.76 48.76 100 +0.76(+1.58%)
Mar 02, 2010 48.35 48.35 47.95 48.00 805 +1.05(+2.24%)
Mar 01, 2010 46.95 46.95 46.95 46.95 230 +1.00(+2.18%)
Feb 26, 2010 45.95 45.95 45.95 45.95 140 +0.60(+1.32%)
Feb 24, 2010 45.35 45.35 45.35 0 -0.15(-0.33%)
Feb 23, 2010 45.50 45.50 45.50 45.50 255 -0.60(-1.30%)
Feb 22, 2010 46.10 46.10 46.10 46.10 340 -1.15(-2.43%)
Feb 19, 2010 46.40 47.25 46.40 47.25 1,225 -1.20(-2.48%)
Feb 18, 2010 48.20 48.45 48.00 48.45 1,000 +0.95(+2.00%)
Feb 17, 2010 47.75 47.75 47.50 47.50 280 +0.50(+1.06%)
Feb 16, 2010 47.05 47.05 47.00 47.00 1,167 +0.25(+0.53%)
Feb 12, 2010 46.75 46.75 46.75 0 -0.25(-0.53%)
Feb 11, 2010 47.00 47.00 47.00 47.00 120 +0.00(+0.00%)
Feb 10, 2010 47.00 47.00 47.00 47.00 220 -0.65(-1.36%)
Feb 09, 2010 47.65 47.65 47.65 47.65 160 +0.95(+2.03%)
Feb 08, 2010 46.59 47.30 46.59 46.70 8,770 +0.70(+1.52%)
Feb 05, 2010 45.75 46.00 45.75 46.00 785 -1.80(-3.77%)
Feb 04, 2010 48.44 48.44 47.80 47.80 525 -1.20(-2.45%)
Feb 03, 2010 49.90 49.90 49.00 49.00 440 -0.90(-1.80%)
Feb 02, 2010 49.90 49.90 49.90 49.90 150 +0.10(+0.20%)
Feb 01, 2010 49.55 49.80 49.40 49.80 1,970 +1.00(+2.05%)
Jan 29, 2010 48.80 48.80 48.80 48.80 930 -0.25(-0.51%)
Jan 28, 2010 49.05 49.05 49.05 49.05 190 -1.95(-3.82%)
Jan 27, 2010 50.25 51.00 50.25 51.00 790 +0.35(+0.69%)
Jan 26, 2010 50.65 50.65 50.65 50.65 100 +1.05(+2.12%)
Jan 25, 2010 49.60 49.60 49.60 49.60 570 -0.65(-1.29%)
Jan 20, 2010 50.25 50.25 50.25 0 -2.50(-4.74%)
Jan 19, 2010 52.75 52.75 52.75 52.75 245 +1.65(+3.23%)
Jan 15, 2010 51.10 51.10 51.10 0 +0.70(+1.39%)
Jan 14, 2010 50.40 50.40 50.40 50.40 110 -0.45(-0.88%)
Jan 13, 2010 50.20 50.85 50.20 50.85 2,690 +1.85(+3.78%)
Jan 12, 2010 48.75 49.00 48.75 49.00 2,090 -0.15(-0.31%)
Jan 11, 2010 49.15 49.15 49.15 49.15 340 -0.50(-1.01%)
Jan 08, 2010 49.65 49.65 49.65 49.65 938 -0.35(-0.70%)
Jan 06, 2010 50.00 50.00 50.00 0 +0.25(+0.50%)
Jan 05, 2010 49.75 49.75 49.75 49.75 100 +0.73(+1.49%)
Jan 04, 2010 48.50 49.02 48.50 49.02 590 +1.27(+2.66%)
Dec 30, 2009 47.75 47.75 47.75 0 -0.05(-0.10%)
Dec 29, 2009 47.85 47.85 47.80 47.80 500 -0.85(-1.75%)
Dec 28, 2009 48.19 48.65 48.19 48.65 638 +1.15(+2.42%)
Dec 24, 2009 47.50 47.50 47.50 47.50 270 -0.65(-1.35%)
Dec 23, 2009 48.15 48.15 48.15 48.15 150 +0.90(+1.90%)
Dec 22, 2009 47.25 47.25 47.25 47.25 400 +0.35(+0.75%)
Dec 18, 2009 46.90 46.90 46.90 46.90 0 -1.10(-2.29%)
Dec 15, 2009 48.00 48.00 48.00 48.00 0 +0.25(+0.52%)
Dec 14, 2009 48.10 48.10 47.75 47.75 260 +0.00(+0.00%)
Dec 11, 2009 47.75 47.75 47.75 47.75 540 -0.75(-1.55%)
Dec 10, 2009 48.70 48.70 48.50 48.50 340 +0.50(+1.04%)
Dec 09, 2009 48.20 48.20 48.00 48.00 370 -0.30(-0.62%)
Dec 08, 2009 48.50 48.50 48.30 48.30 290 -1.25(-2.52%)
Dec 07, 2009 49.55 49.55 49.55 49.55 650 -0.55(-1.10%)
Dec 03, 2009 50.10 50.10 50.10 50.10 0 +1.35(+2.77%)
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.