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

Carre Four Supermarc (OP: CRERF )

16.40 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 29, 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 (%)
Apr 30, 2014 38.60 38.90 38.60 38.90 1,157 +0.30(+0.78%)
Apr 29, 2014 38.60 38.60 38.60 38.60 166 +0.12(+0.32%)
Apr 28, 2014 38.48 38.48 38.48 38.48 1,883 +0.45(+1.17%)
Apr 25, 2014 38.03 38.03 38.03 38.03 157 -2.14(-5.33%)
Apr 23, 2014 40.17 40.17 40.17 40.17 5 +0.12(+0.30%)
Apr 21, 2014 40.05 40.05 40.05 0 +0.42(+1.06%)
Apr 17, 2014 39.63 39.63 39.63 0 +0.38(+0.97%)
Apr 15, 2014 39.25 39.25 39.25 70 +0.01(+0.03%)
Apr 14, 2014 39.24 39.24 39.24 39.24 164 -0.36(-0.91%)
Apr 10, 2014 39.60 39.60 39.60 39.60 234 -0.65(-1.61%)
Apr 09, 2014 40.25 40.25 40.25 40.25 1,201 +1.30(+3.34%)
Mar 31, 2014 38.95 38.95 38.95 103 +0.45(+1.17%)
Mar 28, 2014 38.50 38.50 38.50 38.50 0 +0.70(+1.85%)
Mar 25, 2014 37.80 37.80 37.80 40 +0.30(+0.80%)
Mar 24, 2014 37.50 37.50 37.50 37.50 940 -0.20(-0.53%)
Mar 21, 2014 38.07 38.07 37.70 37.70 498 +0.10(+0.27%)
Mar 20, 2014 37.60 37.60 37.60 37.60 114 -0.05(-0.13%)
Mar 19, 2014 37.95 38.17 37.65 37.65 1,167 +0.05(+0.13%)
Mar 13, 2014 37.60 37.60 37.60 37.60 76 -0.90(-2.34%)
Mar 11, 2014 38.50 38.50 38.50 41 -0.15(-0.39%)
Mar 10, 2014 38.65 38.65 38.65 38.65 672 -0.25(-0.64%)
Mar 07, 2014 38.90 38.90 38.90 38.90 0 +0.19(+0.49%)
Mar 06, 2014 38.71 38.71 38.71 38.71 323 +0.51(+1.34%)
Mar 05, 2014 38.00 38.20 38.00 38.20 7,401 +2.00(+5.52%)
Mar 03, 2014 36.20 36.20 36.20 77 -0.56(-1.52%)
Feb 28, 2014 36.83 36.83 36.76 36.76 0 +0.06(+0.16%)
Feb 21, 2014 36.70 36.70 36.70 0 +0.37(+1.02%)
Feb 20, 2014 36.27 36.33 36.27 36.33 554 +0.13(+0.36%)
Feb 18, 2014 36.20 36.20 36.20 0 -0.20(-0.55%)
Feb 13, 2014 36.40 36.40 36.40 0 +0.17(+0.47%)
Feb 12, 2014 36.58 36.58 36.23 36.23 546 +0.08(+0.22%)
Feb 11, 2014 36.35 36.41 35.57 36.15 1,798 -0.45(-1.23%)
Feb 10, 2014 36.60 36.60 36.60 36.60 495 +0.00(+0.00%)
Feb 07, 2014 36.60 36.60 36.60 36.60 0 +1.65(+4.72%)
Feb 05, 2014 34.95 34.95 34.95 163 +0.50(+1.45%)
Feb 03, 2014 34.45 34.45 34.45 68 -0.94(-2.66%)
Jan 29, 2014 35.39 35.39 35.39 35.39 14 -0.01(-0.03%)
Jan 28, 2014 35.40 35.40 35.40 35.40 278 +0.89(+2.58%)
Jan 24, 2014 34.51 34.51 34.51 118 -1.01(-2.84%)
Jan 23, 2014 36.05 36.60 35.52 35.52 2,014 -1.08(-2.95%)
Jan 22, 2014 36.59 36.60 36.59 36.60 540 -0.12(-0.33%)
Jan 17, 2014 36.72 36.72 36.72 36.72 187 -0.56(-1.50%)
Jan 16, 2014 37.28 37.28 37.28 37.28 612 -1.29(-3.34%)
Jan 13, 2014 38.57 38.57 38.57 38.57 30 +0.16(+0.42%)
Jan 10, 2014 38.41 38.41 38.41 38.41 1,800 +0.21(+0.55%)
Jan 09, 2014 38.20 38.20 38.20 38.20 693 -0.45(-1.16%)
Jan 08, 2014 38.55 38.65 38.36 38.65 1,884 -0.05(-0.13%)
Jan 07, 2014 38.70 38.70 38.70 38.70 381 +0.20(+0.52%)
Jan 03, 2014 38.50 38.50 38.50 0 -0.85(-2.16%)
Dec 31, 2013 39.35 39.35 39.35 39.35 60 +0.52(+1.34%)
Dec 26, 2013 38.83 38.83 38.83 30 +0.03(+0.08%)
Dec 23, 2013 38.80 38.80 38.80 50 +0.31(+0.81%)
Dec 20, 2013 38.15 38.49 38.15 38.49 1,710 +0.75(+1.99%)
Dec 18, 2013 37.74 37.74 37.74 1 +0.74(+2.00%)
Dec 13, 2013 37.00 37.00 37.00 5,784 -0.75(-1.99%)
Dec 12, 2013 37.75 37.75 37.75 37.75 510 +0.25(+0.67%)
Dec 11, 2013 37.46 37.50 37.46 37.50 1,706 +0.26(+0.70%)
Dec 10, 2013 37.30 37.30 37.24 37.24 866 -0.16(-0.43%)
Dec 09, 2013 37.40 37.40 37.40 37.40 1,528 -0.32(-0.85%)
Dec 05, 2013 37.72 37.72 37.72 37.72 0 -1.77(-4.48%)
Dec 02, 2013 39.49 39.49 39.49 0 +0.33(+0.84%)
Nov 29, 2013 39.16 39.16 39.16 39.16 7,126 +0.11(+0.28%)
Nov 27, 2013 39.05 39.05 39.05 39.05 325 +0.30(+0.77%)
Nov 26, 2013 38.75 38.75 38.75 38.75 924 +0.42(+1.10%)
Nov 25, 2013 38.00 38.33 38.00 38.33 1,260 +0.73(+1.94%)
Nov 22, 2013 37.60 37.60 37.60 37.60 100 +0.90(+2.45%)
Nov 21, 2013 36.70 36.70 36.70 36.70 491 -0.30(-0.81%)
Nov 19, 2013 37.00 37.00 37.00 0 -0.05(-0.13%)
Nov 18, 2013 37.55 37.55 37.05 37.05 663 +0.50(+1.37%)
Nov 15, 2013 36.69 36.69 36.55 36.55 720 -0.45(-1.22%)
Nov 14, 2013 36.65 37.30 36.65 37.00 1,024 +1.33(+3.73%)
Nov 11, 2013 35.67 35.67 35.67 0 +0.03(+0.08%)
Nov 08, 2013 35.64 35.64 35.64 35.64 339 -1.61(-4.32%)
Nov 06, 2013 37.25 37.25 37.25 0 +1.18(+3.27%)
Nov 05, 2013 36.08 36.08 36.07 36.07 419 -1.43(-3.81%)
Oct 29, 2013 37.50 37.50 37.50 0 +0.30(+0.81%)
Oct 24, 2013 37.20 37.20 37.20 0 -0.80(-2.11%)
Oct 23, 2013 38.00 38.00 38.00 38.00 288 +0.82(+2.21%)
Oct 18, 2013 37.18 37.18 37.18 0 -0.12(-0.32%)
Oct 17, 2013 37.30 37.30 37.30 37.30 100 +0.80(+2.19%)
Oct 15, 2013 36.50 36.50 36.50 0 +0.41(+1.14%)
Oct 14, 2013 36.04 36.09 36.04 36.09 739 +0.37(+1.04%)
Oct 10, 2013 35.72 35.72 35.72 0 +0.61(+1.73%)
Oct 04, 2013 35.11 35.11 35.11 0 +0.14(+0.41%)
Oct 03, 2013 35.05 35.05 34.97 34.97 904 +0.10(+0.30%)
Oct 02, 2013 34.87 34.87 34.87 34.87 2,047 +0.82(+2.40%)
Sep 30, 2013 34.05 34.05 34.05 0 +0.03(+0.09%)
Sep 27, 2013 34.02 34.02 34.02 34.02 492 -0.73(-2.10%)
Sep 25, 2013 34.75 34.75 34.75 0 +0.50(+1.46%)
Sep 23, 2013 34.25 34.25 34.25 0 -0.29(-0.84%)
Sep 20, 2013 34.84 34.84 34.54 34.54 3,420 -0.06(-0.17%)
Sep 18, 2013 34.60 34.60 34.60 400 +1.04(+3.10%)
Sep 16, 2013 33.56 33.56 33.56 0 +0.03(+0.09%)
Sep 13, 2013 33.53 33.53 33.53 33.53 264 +0.29(+0.87%)
Sep 11, 2013 33.24 33.24 33.24 0 +1.63(+5.16%)
Sep 04, 2013 31.61 31.61 31.61 0 -0.29(-0.91%)
Sep 03, 2013 32.00 32.00 31.90 31.90 500 +0.95(+3.07%)
Aug 30, 2013 30.95 30.95 30.95 30.95 141 -0.05(-0.16%)
Aug 27, 2013 31.00 31.00 31.00 0 -1.35(-4.17%)
Aug 26, 2013 32.35 32.35 32.35 32.35 1,700 +0.35(+1.09%)
Aug 22, 2013 32.00 32.00 32.00 0 +0.78(+2.50%)
Aug 21, 2013 31.22 31.22 31.22 31.22 2,400 -0.03(-0.10%)
Aug 20, 2013 31.16 31.25 31.16 31.25 277 -0.60(-1.88%)
Aug 19, 2013 31.85 31.85 31.85 31.85 100 +0.05(+0.16%)
Aug 15, 2013 31.80 31.80 31.80 0 -0.35(-1.08%)
Aug 14, 2013 31.75 32.15 31.75 32.15 724 +0.23(+0.71%)
Aug 13, 2013 31.73 31.92 31.73 31.92 423 +0.07(+0.22%)
Aug 12, 2013 31.54 31.85 31.54 31.85 1,699 +0.31(+0.98%)
Aug 09, 2013 31.54 31.54 31.54 31.54 100 +0.02(+0.06%)
Aug 08, 2013 31.52 31.52 31.52 31.52 1,995 +1.02(+3.34%)
Aug 06, 2013 30.50 30.50 30.50 0 -0.38(-1.23%)
Aug 05, 2013 30.88 30.88 30.88 30.88 230 -0.32(-1.03%)
Aug 01, 2013 31.20 31.20 31.20 0 +1.45(+4.87%)
Jul 29, 2013 29.75 29.75 29.75 0 -1.06(-3.44%)
Jul 24, 2013 30.81 30.81 30.81 0 +0.45(+1.48%)
Jul 23, 2013 30.36 30.36 30.36 30.36 1,691 +0.16(+0.53%)
Jul 22, 2013 30.23 30.23 30.20 30.20 224 +0.52(+1.75%)
Jul 19, 2013 29.68 29.68 29.68 29.68 260 -0.62(-2.05%)
Jul 18, 2013 30.30 30.30 30.30 30.30 400 +1.50(+5.21%)
Jul 16, 2013 28.80 28.80 28.80 28.80 0 +0.97(+3.49%)
Jul 15, 2013 27.83 27.83 27.83 27.83 188 +0.45(+1.64%)
Jul 12, 2013 27.38 27.38 27.38 27.38 650 +0.29(+1.07%)
Jul 09, 2013 27.09 27.09 27.09 0 -0.41(-1.51%)
Jul 08, 2013 27.50 27.50 27.50 27.50 140 +0.36(+1.34%)
Jul 05, 2013 27.16 27.16 27.14 27.14 810 -0.09(-0.33%)
Jun 28, 2013 27.23 27.23 27.23 0 +1.26(+4.85%)
Jun 25, 2013 25.97 25.97 25.97 0 +0.17(+0.66%)
Jun 24, 2013 26.61 26.61 25.80 25.80 300 -0.81(-3.04%)
Jun 21, 2013 26.61 26.61 26.61 26.61 102 -0.24(-0.89%)
Jun 20, 2013 27.35 27.35 26.85 26.85 521 -2.29(-7.86%)
Jun 19, 2013 29.30 29.30 29.14 29.14 1,324 +0.14(+0.48%)
Jun 17, 2013 29.00 29.00 29.00 0 +0.90(+3.20%)
Jun 14, 2013 28.25 28.25 28.08 28.10 626 +0.70(+2.55%)
Jun 12, 2013 27.40 27.40 27.40 27.40 0 -1.00(-3.52%)
Jun 10, 2013 28.40 28.40 28.40 28.40 1,100 -0.20(-0.70%)
Jun 07, 2013 28.20 28.60 28.20 28.60 566 +0.46(+1.63%)
Jun 06, 2013 28.14 28.14 28.14 28.14 133 +0.49(+1.77%)
Jun 05, 2013 27.65 27.65 27.65 27.65 105 -1.17(-4.06%)
Jun 04, 2013 28.82 28.82 28.82 28.82 204 -0.31(-1.06%)
Jun 03, 2013 29.14 29.14 29.13 29.13 530 -0.80(-2.67%)
May 30, 2013 29.93 29.93 29.93 29.93 1,520 -0.46(-1.53%)
May 28, 2013 30.39 30.39 30.39 0 +0.15(+0.50%)
May 24, 2013 30.17 30.24 30.17 30.24 30,000 +0.50(+1.69%)
May 23, 2013 29.58 29.74 29.58 29.74 732 -1.46(-4.68%)
May 22, 2013 31.20 31.20 31.20 31.20 150 +1.40(+4.70%)
May 17, 2013 29.80 29.80 29.80 0 +0.02(+0.07%)
May 16, 2013 30.00 30.00 29.78 29.78 623 -0.42(-1.39%)
May 15, 2013 30.20 30.20 30.20 30.20 1,655 -0.10(-0.33%)
May 13, 2013 30.09 30.30 30.09 30.30 630 +0.00(+0.00%)
May 10, 2013 30.15 30.30 30.15 30.30 813 -0.75(-2.42%)
May 08, 2013 31.05 31.05 31.05 0 +1.05(+3.50%)
May 07, 2013 30.05 30.05 30.00 30.00 760 +0.00(+0.00%)
May 03, 2013 30.00 30.00 30.00 0 +0.69(+2.35%)
May 02, 2013 29.25 29.31 29.25 29.31 1,987 +0.06(+0.21%)
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.