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 (%)
Jul 31, 2023 20.11 0 -0.10(-0.49%)
Jul 28, 2023 20.21 20.21 20.21 20.21 100 -0.60(-2.90%)
Jul 27, 2023 20.81 20.81 20.81 20.81 201 +0.62(+3.09%)
Jul 26, 2023 19.98 20.19 19.98 20.19 2,400 +0.88(+4.56%)
Jul 25, 2023 19.31 19.31 19.31 19.31 155 -0.67(-3.35%)
Jul 21, 2023 19.98 17 +0.34(+1.73%)
Jul 20, 2023 19.64 19.64 19.64 19.64 2,000 +0.21(+1.11%)
Jul 19, 2023 19.43 19.43 19.43 19.43 407 +0.02(+0.08%)
Jul 17, 2023 19.41 0 +0.76(+4.10%)
Jul 10, 2023 18.65 0 +0.30(+1.61%)
Jul 06, 2023 18.35 0 +0.15(+0.82%)
Jun 28, 2023 18.20 1,000 -0.19(-1.04%)
Jun 27, 2023 18.39 18.39 18.39 18.39 150 -0.53(-2.79%)
May 24, 2023 18.92 0 -1.11(-5.54%)
May 09, 2023 20.03 0 -0.03(-0.13%)
May 03, 2023 20.05 0 -0.55(-2.69%)
May 01, 2023 20.61 58 -0.18(-0.84%)
Apr 26, 2023 20.79 0 +0.34(+1.69%)
Apr 14, 2023 20.44 58 -0.36(-1.71%)
Apr 12, 2023 20.80 0 +0.30(+1.44%)
Apr 11, 2023 20.54 20.83 20.50 20.50 300 +0.30(+1.49%)
Apr 05, 2023 20.20 0 -0.07(-0.37%)
Apr 04, 2023 20.27 20.27 20.27 20.27 132 -0.08(-0.37%)
Mar 31, 2023 20.35 71 +1.08(+5.61%)
Mar 28, 2023 19.27 0 +0.30(+1.57%)
Mar 27, 2023 18.97 18.97 18.97 18.97 109 +0.25(+1.34%)
Mar 20, 2023 18.72 0 +0.10(+0.54%)
Mar 17, 2023 18.62 18.62 18.62 18.62 100 -0.26(-1.38%)
Mar 15, 2023 18.88 0 +0.14(+0.73%)
Mar 07, 2023 18.74 0 -0.69(-3.56%)
Mar 06, 2023 19.44 19.44 19.44 19.44 146 +0.24(+1.24%)
Mar 02, 2023 19.20 1,100 -0.74(-3.70%)
Feb 28, 2023 19.94 13 +0.35(+1.77%)
Feb 27, 2023 19.43 19.59 19.43 19.59 396 +0.47(+2.46%)
Feb 24, 2023 19.12 19.12 19.12 19.12 100 -0.04(-0.21%)
Feb 22, 2023 19.16 0 -0.27(-1.39%)
Feb 16, 2023 19.43 0 +0.63(+3.34%)
Feb 15, 2023 18.80 18.80 18.65 18.80 220 +0.63(+3.48%)
Feb 14, 2023 17.52 18.17 17.52 18.17 1,717 +0.25(+1.40%)
Feb 10, 2023 17.92 28 -0.43(-2.34%)
Feb 07, 2023 18.35 72 -1.07(-5.51%)
Feb 06, 2023 19.42 19.42 19.42 19.42 600 +0.60(+3.19%)
Jan 24, 2023 18.82 13,887 +0.66(+3.63%)
Jan 13, 2023 18.16 0 +0.33(+1.85%)
Jan 09, 2023 17.83 0 +0.79(+4.67%)
Jan 04, 2023 17.04 0 +0.66(+4.06%)
Dec 27, 2022 16.37 62 -0.40(-2.36%)
Dec 23, 2022 16.75 16.77 16.70 16.77 7,319 +0.56(+3.43%)
Dec 20, 2022 16.21 0 -0.29(-1.79%)
Dec 16, 2022 16.50 54 -0.35(-2.08%)
Dec 15, 2022 16.86 16.86 16.86 16.86 134 -0.25(-1.43%)
Dec 12, 2022 17.10 0 -0.42(-2.43%)
Dec 09, 2022 17.52 17.52 17.52 17.52 56,194 -0.23(-1.27%)
Dec 05, 2022 17.75 0 +0.30(+1.72%)
Dec 02, 2022 17.45 17.45 17.45 17.45 30,761 +0.66(+3.93%)
Nov 23, 2022 16.79 60,000 +0.02(+0.09%)
Nov 15, 2022 16.77 0 -0.40(-2.31%)
Nov 14, 2022 17.17 17.17 17.17 17.17 488 +0.97(+6.00%)
Nov 07, 2022 16.20 0 +0.25(+1.57%)
Nov 02, 2022 15.95 0 +0.82(+5.42%)
Oct 25, 2022 15.13 0 +0.22(+1.48%)
Oct 20, 2022 14.91 0 +0.42(+2.87%)
Oct 18, 2022 14.49 0 +0.29(+2.03%)
Oct 14, 2022 14.21 846 -0.14(-1.01%)
Oct 11, 2022 14.35 9,121 +0.25(+1.77%)
Oct 06, 2022 14.10 1,145 -0.10(-0.70%)
Oct 03, 2022 14.20 0 -0.35(-2.41%)
Sep 28, 2022 14.55 0 +0.32(+2.25%)
Sep 26, 2022 14.23 59 -0.82(-5.45%)
Sep 23, 2022 15.05 15.05 15.05 15.05 100 -0.41(-2.65%)
Sep 21, 2022 15.46 96 -0.14(-0.90%)
Sep 16, 2022 15.60 61 -1.30(-7.69%)
Sep 13, 2022 16.90 0 +1.14(+7.23%)
Sep 06, 2022 15.76 624 -0.50(-3.08%)
Aug 24, 2022 16.26 9,179 -0.14(-0.85%)
Aug 23, 2022 16.40 16.40 16.40 16.40 365 -0.69(-4.02%)
Aug 15, 2022 17.09 0 -0.16(-0.94%)
Aug 12, 2022 17.25 17.25 17.25 17.25 9,549 +0.55(+3.32%)
Aug 05, 2022 16.70 71 -0.11(-0.68%)
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.