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

Carre Four Supermarc (OP: CRERF )

17.00 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, May 6, 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, 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%)
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.