Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.30	18.30	17.53	17.55	506	-0.65(-3.57%)
Jul 30, 2012	17.80	18.20	17.72	18.20	1,406	+0.65(+3.70%)
Jul 27, 2012	17.05	17.65	17.05	17.55	4,360	+0.45(+2.63%)
Jul 26, 2012	17.10	17.30	17.10	17.10	10,200	+1.04(+6.48%)
Jul 25, 2012	16.06	16.06	16.06	16.06	269	+0.23(+1.45%)
Jul 24, 2012	16.25	16.25	15.83	15.83	863,712	-0.61(-3.71%)
Jul 23, 2012	16.25	16.44	16.25	16.44	1,674	-0.28(-1.67%)
Jul 20, 2012	16.76	16.76	16.72	16.72	550	-0.54(-3.13%)
Jul 19, 2012	17.26	17.26	17.26	17.26	370	-0.24(-1.37%)
Jul 17, 2012		17.50	17.50	17.50	0	-0.05(-0.28%)
Jul 16, 2012	17.62	17.62	17.55	17.55	1,315	+0.00(+0.00%)
Jul 14, 2012	17.70	17.70	17.55	17.55	628	+0.00(+0.00%)
Jul 13, 2012	17.70	17.70	17.55	17.55	628	+0.40(+2.33%)
Jul 12, 2012	17.15	17.15	17.15	17.15	260	+1.10(+6.85%)
Jul 11, 2012	16.30	16.30	16.05	16.05	1,190	-0.24(-1.47%)
Jul 10, 2012	16.25	16.29	16.05	16.29	1,577	-0.21(-1.28%)
Jul 06, 2012		16.50	16.50	16.50	0	-0.55(-3.22%)
Jul 05, 2012	17.35	17.35	17.05	17.05	3,265	-1.42(-7.69%)
Jul 03, 2012	18.50	18.50	18.47	18.47	10,750	+0.07(+0.38%)

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.