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 (%)
Sep 28, 2018 18.85 18.85 18.85 18.85 5,700 -0.34(-1.76%)
Sep 27, 2018 19.19 19.19 19.19 37 +0.00(+0.00%)
Sep 26, 2018 19.11 19.11 19.19 19,628 +0.08(+0.41%)
Sep 25, 2018 19.43 19.43 19.11 19.11 1,549 -0.03(-0.16%)
Sep 24, 2018 19.14 19.14 19.14 19.14 288 -0.10(-0.52%)
Sep 21, 2018 19.24 19.24 19.24 19.24 1,300 -0.41(-2.09%)
Sep 20, 2018 19.65 19.65 19.65 59 +0.00(+0.00%)
Sep 19, 2018 19.65 19.65 19.65 19.65 122 +0.40(+2.08%)
Sep 18, 2018 19.25 19.49 19.25 19.25 753 +0.50(+2.64%)
Sep 14, 2018 18.75 18.75 18.75 0 -0.05(-0.29%)
Sep 13, 2018 18.81 18.81 18.81 31 +0.00(+0.00%)
Sep 12, 2018 18.54 18.83 18.54 18.81 3,736 +0.29(+1.54%)
Sep 11, 2018 18.52 18.52 18.52 18.52 428 -0.24(-1.25%)
Sep 10, 2018 18.76 18.76 18.76 18.76 200 +0.82(+4.59%)
Sep 07, 2018 18.09 18.09 17.94 17.94 600 +0.59(+3.42%)
Sep 06, 2018 17.34 17.34 17.34 193 +0.00(+0.00%)
Sep 05, 2018 17.34 17.34 17.34 17.34 647 -0.94(-5.12%)
Aug 30, 2018 18.28 18.28 18.28 0 +0.00(+0.00%)
Aug 29, 2018 18.28 18.28 18.28 2,100 +0.00(+0.00%)
Aug 28, 2018 18.28 18.28 18.28 18.28 100 +0.00(+0.00%)
Aug 27, 2018 18.28 18.28 18.28 18.28 2,000 +0.22(+1.20%)
Aug 24, 2018 18.06 18.06 18.06 18.06 6,100 +0.22(+1.21%)
Aug 23, 2018 17.85 17.85 17.85 160 +0.00(+0.00%)
Aug 22, 2018 17.85 17.85 17.85 17.85 100 +0.42(+2.40%)
Aug 21, 2018 17.51 17.51 17.43 17.43 9,074 +0.13(+0.75%)
Aug 20, 2018 17.19 17.30 17.19 17.30 687 +0.20(+1.17%)
Aug 17, 2018 17.10 17.10 17.10 17.10 200 -0.61(-3.44%)
Aug 16, 2018 17.71 17.71 17.71 81 +0.00(+0.00%)
Aug 14, 2018 17.71 17.71 17.71 0 +0.00(+0.00%)
Aug 08, 2018 17.71 17.71 17.71 0 -0.09(-0.51%)
Aug 07, 2018 17.88 17.88 17.80 17.80 500 -0.05(-0.31%)
Aug 06, 2018 17.86 17.86 17.86 17.86 141 +0.21(+1.22%)
Aug 03, 2018 17.64 17.64 17.64 1,548 +0.00(+0.00%)
Aug 01, 2018 17.64 17.64 17.64 0 -0.15(-0.84%)
Jul 31, 2018 17.79 17.79 17.79 17.79 1,659 -0.22(-1.22%)
Jul 30, 2018 18.01 18.01 18.01 18.01 500 -0.02(-0.11%)
Jul 27, 2018 18.09 18.09 18.03 18.03 3,400 +1.49(+9.01%)
Jul 26, 2018 16.41 17.00 16.41 16.54 1,557 +0.24(+1.47%)
Jul 25, 2018 15.99 16.30 15.99 16.30 803 +0.20(+1.24%)
Jul 24, 2018 16.10 16.10 16.10 16.10 2,000 +0.15(+0.94%)
Jul 23, 2018 15.95 15.95 15.95 15.95 122 +0.29(+1.85%)
Jul 20, 2018 15.64 15.66 15.48 15.66 555 +0.13(+0.84%)
Jul 19, 2018 15.65 15.65 15.53 15.53 342 +0.01(+0.06%)
Jul 18, 2018 15.70 15.71 15.28 15.52 6,653 +0.20(+1.31%)
Jul 16, 2018 15.32 15.32 15.32 15,377 -0.54(-3.40%)
Jul 11, 2018 15.86 15.86 15.86 2 -0.73(-4.40%)
Jul 10, 2018 16.59 16.59 16.59 16.59 200 -0.11(-0.66%)
Jul 06, 2018 16.70 16.70 16.70 0 +0.62(+3.89%)
Jul 03, 2018 16.07 16.07 16.07 0 -0.03(-0.16%)
Jul 02, 2018 16.03 16.16 16.01 16.10 10,257 +0.01(+0.06%)
Jun 29, 2018 16.09 16.09 16.09 16.09 12,219 -0.20(-1.23%)
Jun 28, 2018 16.11 16.29 15.94 16.29 1,240 -0.16(-0.97%)
Jun 27, 2018 16.45 16.45 16.45 16.45 1,047 -0.42(-2.49%)
Jun 26, 2018 16.87 16.87 16.87 16.87 107 -0.03(-0.17%)
Jun 25, 2018 17.09 17.21 16.90 16.90 21,992 -0.04(-0.24%)
Jun 22, 2018 16.94 16.94 16.94 16.94 100 -0.56(-3.20%)
Jun 20, 2018 17.50 17.50 17.50 0 -0.27(-1.52%)
Jun 18, 2018 17.77 17.77 17.77 0 -0.29(-1.58%)
Jun 15, 2018 18.21 18.21 18.05 18.05 411 -0.05(-0.30%)
Jun 14, 2018 18.22 18.22 18.11 18.11 12,808 -0.11(-0.60%)
Jun 12, 2018 18.22 18.22 18.22 1,350 +0.49(+2.76%)
Jun 07, 2018 17.73 17.73 17.73 0 -0.03(-0.17%)
Jun 06, 2018 17.76 17.76 17.76 17.76 280 -0.06(-0.34%)
May 31, 2018 17.82 17.82 17.82 0 -0.30(-1.66%)
May 30, 2018 17.93 18.30 17.93 18.12 8,502 +0.10(+0.54%)
May 29, 2018 18.02 18.02 18.02 18.02 300 -1.01(-5.30%)
May 24, 2018 19.03 19.03 19.03 0 -0.44(-2.26%)
May 14, 2018 19.47 19.47 19.47 0 -0.45(-2.26%)
May 08, 2018 19.92 19.92 19.92 0 +0.03(+0.15%)
May 07, 2018 19.94 19.94 19.89 19.89 400 -0.12(-0.60%)
May 03, 2018 20.01 20.01 20.01 71 -0.20(-0.99%)
May 02, 2018 20.22 20.22 20.21 20.21 1,548 -0.03(-0.15%)
May 01, 2018 20.24 20.24 20.24 20.24 480 -0.21(-1.03%)
Apr 30, 2018 20.33 20.45 20.33 20.45 606 +0.06(+0.29%)
Apr 27, 2018 20.43 20.43 20.39 20.39 593 -0.20(-0.97%)
Apr 26, 2018 20.59 20.59 20.59 20.59 609 +0.65(+3.26%)
Apr 24, 2018 19.94 19.94 19.94 90 -0.09(-0.45%)
Apr 23, 2018 20.03 20.03 20.03 20.03 200 -0.08(-0.40%)
Apr 19, 2018 20.11 20.11 20.11 0 +0.35(+1.77%)
Apr 17, 2018 19.76 19.76 19.76 0 -0.09(-0.45%)
Apr 12, 2018 19.85 19.85 19.85 0 -0.42(-2.07%)
Apr 11, 2018 20.50 20.65 20.27 20.27 8,346 -0.39(-1.89%)
Apr 09, 2018 20.66 20.66 20.66 100 +0.29(+1.42%)
Apr 05, 2018 20.37 20.37 20.37 0 +0.12(+0.59%)
Apr 04, 2018 20.25 20.25 20.25 20.25 2,142 -0.24(-1.17%)
Apr 03, 2018 20.49 20.49 20.49 20.49 6,840 +0.04(+0.20%)
Apr 02, 2018 20.47 20.47 20.45 20.45 518 -0.25(-1.23%)
Mar 28, 2018 20.70 20.70 20.70 0 +0.09(+0.44%)
Mar 26, 2018 20.61 20.61 20.61 0 +0.10(+0.51%)
Mar 23, 2018 20.55 20.55 20.51 20.51 8,000 -0.09(-0.44%)
Mar 22, 2018 20.60 20.60 20.60 20.60 122 -0.11(-0.53%)
Mar 20, 2018 20.71 20.71 20.71 0 +0.16(+0.78%)
Mar 15, 2018 20.55 20.55 20.55 0 -0.83(-3.88%)
Mar 12, 2018 21.38 21.38 21.38 0 +0.05(+0.23%)
Mar 08, 2018 21.33 21.33 21.33 165 -0.66(-3.00%)
Mar 07, 2018 21.64 21.99 21.64 21.99 1,125 +0.29(+1.34%)
Mar 05, 2018 21.70 21.70 21.70 67 +0.06(+0.28%)
Mar 01, 2018 21.64 21.64 21.64 0 -1.06(-4.67%)
Feb 28, 2018 22.88 22.88 22.70 22.70 3,000 -0.95(-4.02%)
Feb 26, 2018 23.65 23.65 23.65 133 +0.09(+0.40%)
Feb 23, 2018 23.55 23.55 23.55 23.55 877 -0.55(-2.26%)
Feb 16, 2018 24.10 24.10 24.10 0 +0.25(+1.05%)
Feb 15, 2018 23.85 23.85 23.85 23.85 2,070 +0.47(+2.01%)
Feb 14, 2018 23.18 23.38 23.18 23.38 3,712 +0.98(+4.38%)
Feb 09, 2018 22.40 22.40 22.40 31 +0.00(+0.02%)
Feb 08, 2018 22.39 22.39 22.39 22.39 1,838 +0.07(+0.34%)
Feb 07, 2018 22.32 22.32 22.32 22.32 219 -1.45(-6.10%)
Jan 31, 2018 23.77 23.77 23.77 50 -0.22(-0.92%)
Jan 29, 2018 23.99 23.99 23.99 76 -0.05(-0.21%)
Jan 25, 2018 24.04 24.04 24.04 44 +1.24(+5.45%)
Jan 22, 2018 22.80 22.80 22.80 0 +0.12(+0.52%)
Jan 19, 2018 22.53 22.68 22.53 22.68 3,093 +0.32(+1.41%)
Jan 18, 2018 22.52 22.52 22.36 22.36 1,691 +0.50(+2.31%)
Jan 17, 2018 21.86 21.86 21.86 21.86 677 -0.25(-1.13%)
Jan 16, 2018 22.00 22.11 22.00 22.11 1,417 +0.41(+1.89%)
Jan 12, 2018 21.70 21.70 21.70 0 +0.06(+0.28%)
Jan 08, 2018 21.64 21.64 21.64 87 -0.39(-1.76%)
Jan 04, 2018 22.03 22.03 22.03 103 +0.12(+0.56%)
Jan 03, 2018 21.91 21.91 21.91 21.91 114 -0.09(-0.43%)
Jan 02, 2018 21.96 22.00 21.80 22.00 8,005 +0.33(+1.52%)
Dec 29, 2017 21.67 21.67 21.67 0 +0.49(+2.31%)
Dec 28, 2017 21.47 21.47 21.18 21.18 2,620 +0.74(+3.62%)
Dec 26, 2017 20.44 20.44 20.44 7 -0.16(-0.78%)
Dec 22, 2017 20.60 20.60 20.60 20.60 100 +0.13(+0.65%)
Dec 20, 2017 20.47 20.47 20.47 0 +0.14(+0.68%)
Dec 18, 2017 20.33 20.33 20.33 4,641 +0.25(+1.27%)
Dec 15, 2017 20.03 20.07 19.88 20.07 11,524 -0.35(-1.73%)
Dec 14, 2017 20.81 20.81 20.43 20.43 221 -0.24(-1.17%)
Dec 13, 2017 20.72 20.72 20.67 20.67 2,651 -0.14(-0.70%)
Dec 07, 2017 20.82 20.82 20.82 1,847 -0.36(-1.68%)
Dec 06, 2017 21.05 21.28 21.05 21.17 869 -0.02(-0.09%)
Dec 05, 2017 21.23 21.23 21.19 21.19 1,855 +0.24(+1.15%)
Nov 30, 2017 20.95 20.95 20.95 61 +0.66(+3.25%)
Nov 28, 2017 20.29 20.29 20.29 819 +0.27(+1.35%)
Nov 27, 2017 20.02 20.02 20.02 20.02 292 +0.09(+0.45%)
Nov 24, 2017 19.93 19.93 19.93 19.93 261 +0.58(+3.00%)
Nov 22, 2017 19.46 19.46 19.35 19.35 1,105 +0.10(+0.52%)
Nov 20, 2017 19.25 19.25 19.25 0 -0.19(-0.98%)
Nov 16, 2017 19.44 19.44 19.44 0 -0.33(-1.67%)
Nov 14, 2017 19.77 19.77 19.77 4,439 +0.00(+0.00%)
Nov 07, 2017 19.77 19.77 19.77 0 -0.32(-1.59%)
Nov 03, 2017 20.09 20.09 20.09 1,810 +0.15(+0.75%)
Nov 01, 2017 19.94 19.94 19.94 22 -0.02(-0.10%)
Oct 31, 2017 19.96 19.96 19.96 19.96 408 -0.64(-3.11%)
Oct 25, 2017 20.60 20.60 20.60 0 -0.18(-0.88%)
Oct 24, 2017 20.78 20.78 20.78 20.78 3,434 +0.16(+0.79%)
Oct 23, 2017 20.66 20.66 20.62 20.62 671 -0.23(-1.10%)
Oct 20, 2017 20.85 20.85 20.85 20.85 100 +0.02(+0.10%)
Oct 18, 2017 20.83 20.83 20.83 19 +0.83(+4.15%)
Oct 17, 2017 20.29 20.29 20.00 20.00 619 -0.39(-1.91%)
Oct 13, 2017 20.39 20.39 20.39 124 +0.35(+1.75%)
Oct 12, 2017 20.04 20.04 20.04 20.04 272 -0.48(-2.34%)
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.