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

Carre Four Supermarc (OP: CRERF )

16.13 -0.27 (-1.64%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 31, 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 (%)
May 31, 2024 16.66 16.66 16.13 16.13 1,038 -0.27(-1.64%)
May 29, 2024 16.40 2,720 -0.10(-0.61%)
May 28, 2024 16.50 16.50 16.50 16.50 1,557 -0.76(-4.40%)
May 22, 2024 17.26 1,436 -0.44(-2.49%)
May 21, 2024 17.70 17.70 17.70 17.70 2,517 +0.16(+0.92%)
May 15, 2024 17.54 2 -0.94(-5.10%)
May 14, 2024 18.48 18.48 18.48 18.48 228 +0.33(+1.82%)
May 13, 2024 18.15 18.15 18.15 18.15 400 +1.15(+6.76%)
May 06, 2024 17.00 24 +0.00(+0.00%)
May 02, 2024 17.00 1 -0.31(-1.79%)
Apr 29, 2024 17.31 0 -0.17(-0.94%)
Apr 09, 2024 17.48 22 +0.68(+4.07%)
Apr 04, 2024 16.79 16 -0.43(-2.52%)
Apr 02, 2024 17.23 68 -0.01(-0.08%)
Mar 28, 2024 17.24 0 -0.01(-0.06%)
Mar 15, 2024 17.25 0 +0.10(+0.58%)
Mar 14, 2024 17.15 17.15 17.15 17.15 200 -0.13(-0.75%)
Mar 13, 2024 17.28 17.28 17.28 17.28 1,006 +0.39(+2.34%)
Mar 11, 2024 16.89 7,793 +0.11(+0.68%)
Feb 29, 2024 16.77 13 -0.65(-3.72%)
Feb 27, 2024 17.42 5 +0.17(+0.99%)
Feb 26, 2024 17.25 17.25 17.25 17.25 275 +0.14(+0.85%)
Feb 20, 2024 17.11 50 +0.61(+3.67%)
Feb 16, 2024 16.50 16.50 16.50 16.50 146 +0.57(+3.58%)
Feb 14, 2024 15.93 5 -0.21(-1.30%)
Feb 12, 2024 16.14 8,200 -0.03(-0.18%)
Feb 09, 2024 16.17 16.17 16.17 16.17 168 -0.13(-0.80%)
Feb 08, 2024 16.30 16.30 16.30 16.30 171 -0.85(-4.96%)
Feb 06, 2024 17.15 0 +0.21(+1.24%)
Feb 05, 2024 17.11 17.11 16.94 16.94 420 -0.33(-1.94%)
Feb 02, 2024 17.27 17.27 17.27 17.27 103 +0.27(+1.62%)
Jan 31, 2024 17.00 0 -0.30(-1.73%)
Jan 29, 2024 17.30 58 +0.05(+0.29%)
Jan 24, 2024 17.25 0 -0.55(-3.09%)
Jan 17, 2024 17.80 0 -0.16(-0.89%)
Jan 16, 2024 17.96 17.96 17.96 17.96 20,218 +0.16(+0.90%)
Jan 11, 2024 17.80 0 -0.34(-1.89%)
Jan 05, 2024 18.14 0 -0.08(-0.42%)
Dec 19, 2023 18.22 0 +0.57(+3.23%)
Dec 15, 2023 17.65 0 +0.08(+0.46%)
Dec 13, 2023 17.57 0 -1.09(-5.84%)
Dec 12, 2023 18.66 18.66 18.66 18.66 161 -0.12(-0.64%)
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.