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

Carre Four Supermarc (OP: CRERF )

17.54 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 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, 2010 48.25 48.25 48.25 48.25 1,590 +0.05(+0.10%)
Apr 29, 2010 48.10 48.40 47.95 48.20 1,287 +0.75(+1.58%)
Apr 28, 2010 47.60 47.60 47.25 47.45 720 -1.00(-2.06%)
Apr 27, 2010 48.35 48.45 48.35 48.45 600 -2.25(-4.44%)
Apr 26, 2010 50.78 51.15 50.70 50.70 3,000 +0.50(+1.00%)
Apr 23, 2010 51.35 51.35 50.20 50.20 240 +0.10(+0.20%)
Apr 22, 2010 50.05 50.35 50.00 50.10 590 -1.10(-2.15%)
Apr 21, 2010 51.25 51.25 51.20 51.20 680 -0.05(-0.10%)
Apr 20, 2010 51.25 51.25 51.25 51.25 200 +0.40(+0.79%)
Apr 19, 2010 51.15 51.15 50.85 50.85 870 -0.40(-0.78%)
Apr 16, 2010 52.50 52.50 51.25 51.25 740 -0.50(-0.97%)
Apr 15, 2010 51.01 51.75 51.01 51.75 575 +0.10(+0.19%)
Apr 14, 2010 51.70 51.70 51.65 51.65 330 +0.90(+1.77%)
Apr 12, 2010 50.75 50.75 50.75 50.75 100 +1.85(+3.78%)
Apr 08, 2010 48.90 48.90 48.90 48.90 0 +0.40(+0.82%)
Apr 07, 2010 48.95 48.95 48.50 48.50 450 +0.30(+0.62%)
Apr 06, 2010 48.25 48.45 48.20 48.20 460 -1.05(-2.13%)
Apr 05, 2010 49.25 49.25 49.25 49.25 290 +0.05(+0.10%)
Apr 01, 2010 49.20 49.20 49.20 0 +1.35(+2.82%)
Mar 31, 2010 47.50 48.00 47.50 47.85 1,370 +0.45(+0.95%)
Mar 30, 2010 48.45 48.45 47.40 47.40 1,670 -0.35(-0.73%)
Mar 29, 2010 47.75 47.80 47.75 47.75 1,190 +0.50(+1.06%)
Mar 26, 2010 47.75 48.02 47.25 47.25 1,130 -0.50(-1.05%)
Mar 25, 2010 47.75 47.75 47.75 47.75 110 +0.70(+1.49%)
Mar 24, 2010 46.90 47.40 46.90 47.05 760 -1.20(-2.49%)
Mar 23, 2010 48.25 48.25 48.25 48.25 2,560 -0.15(-0.31%)
Mar 22, 2010 48.40 48.40 48.40 48.40 370 +0.50(+1.04%)
Mar 19, 2010 48.30 48.30 47.90 47.90 700 -0.35(-0.73%)
Mar 18, 2010 48.60 48.60 48.15 48.25 1,100 -1.05(-2.13%)
Mar 17, 2010 49.45 49.45 49.00 49.30 380 +1.05(+2.18%)
Mar 15, 2010 48.25 48.25 48.25 48.25 0 -0.65(-1.33%)
Mar 12, 2010 48.50 48.90 48.50 48.90 960 -1.25(-2.49%)
Mar 11, 2010 50.60 50.60 49.90 50.15 1,890 +0.65(+1.31%)
Mar 10, 2010 49.50 49.50 49.50 49.50 120 -0.15(-0.30%)
Mar 09, 2010 48.95 49.65 48.95 49.65 515 +0.25(+0.51%)
Mar 08, 2010 49.40 49.40 49.40 49.40 420 +0.65(+1.33%)
Mar 05, 2010 48.75 48.75 48.75 48.75 420 +0.65(+1.35%)
Mar 04, 2010 48.50 48.50 48.10 48.10 940 -0.66(-1.35%)
Mar 03, 2010 48.76 48.76 48.76 48.76 100 +0.76(+1.58%)
Mar 02, 2010 48.35 48.35 47.95 48.00 805 +1.05(+2.24%)
Mar 01, 2010 46.95 46.95 46.95 46.95 230 +1.00(+2.18%)
Feb 26, 2010 45.95 45.95 45.95 45.95 140 +0.60(+1.32%)
Feb 24, 2010 45.35 45.35 45.35 0 -0.15(-0.33%)
Feb 23, 2010 45.50 45.50 45.50 45.50 255 -0.60(-1.30%)
Feb 22, 2010 46.10 46.10 46.10 46.10 340 -1.15(-2.43%)
Feb 19, 2010 46.40 47.25 46.40 47.25 1,225 -1.20(-2.48%)
Feb 18, 2010 48.20 48.45 48.00 48.45 1,000 +0.95(+2.00%)
Feb 17, 2010 47.75 47.75 47.50 47.50 280 +0.50(+1.06%)
Feb 16, 2010 47.05 47.05 47.00 47.00 1,167 +0.25(+0.53%)
Feb 12, 2010 46.75 46.75 46.75 0 -0.25(-0.53%)
Feb 11, 2010 47.00 47.00 47.00 47.00 120 +0.00(+0.00%)
Feb 10, 2010 47.00 47.00 47.00 47.00 220 -0.65(-1.36%)
Feb 09, 2010 47.65 47.65 47.65 47.65 160 +0.95(+2.03%)
Feb 08, 2010 46.59 47.30 46.59 46.70 8,770 +0.70(+1.52%)
Feb 05, 2010 45.75 46.00 45.75 46.00 785 -1.80(-3.77%)
Feb 04, 2010 48.44 48.44 47.80 47.80 525 -1.20(-2.45%)
Feb 03, 2010 49.90 49.90 49.00 49.00 440 -0.90(-1.80%)
Feb 02, 2010 49.90 49.90 49.90 49.90 150 +0.10(+0.20%)
Feb 01, 2010 49.55 49.80 49.40 49.80 1,970 +1.00(+2.05%)
Jan 29, 2010 48.80 48.80 48.80 48.80 930 -0.25(-0.51%)
Jan 28, 2010 49.05 49.05 49.05 49.05 190 -1.95(-3.82%)
Jan 27, 2010 50.25 51.00 50.25 51.00 790 +0.35(+0.69%)
Jan 26, 2010 50.65 50.65 50.65 50.65 100 +1.05(+2.12%)
Jan 25, 2010 49.60 49.60 49.60 49.60 570 -0.65(-1.29%)
Jan 20, 2010 50.25 50.25 50.25 0 -2.50(-4.74%)
Jan 19, 2010 52.75 52.75 52.75 52.75 245 +1.65(+3.23%)
Jan 15, 2010 51.10 51.10 51.10 0 +0.70(+1.39%)
Jan 14, 2010 50.40 50.40 50.40 50.40 110 -0.45(-0.88%)
Jan 13, 2010 50.20 50.85 50.20 50.85 2,690 +1.85(+3.78%)
Jan 12, 2010 48.75 49.00 48.75 49.00 2,090 -0.15(-0.31%)
Jan 11, 2010 49.15 49.15 49.15 49.15 340 -0.50(-1.01%)
Jan 08, 2010 49.65 49.65 49.65 49.65 938 -0.35(-0.70%)
Jan 06, 2010 50.00 50.00 50.00 0 +0.25(+0.50%)
Jan 05, 2010 49.75 49.75 49.75 49.75 100 +0.73(+1.49%)
Jan 04, 2010 48.50 49.02 48.50 49.02 590 +1.27(+2.66%)
Dec 30, 2009 47.75 47.75 47.75 0 -0.05(-0.10%)
Dec 29, 2009 47.85 47.85 47.80 47.80 500 -0.85(-1.75%)
Dec 28, 2009 48.19 48.65 48.19 48.65 638 +1.15(+2.42%)
Dec 24, 2009 47.50 47.50 47.50 47.50 270 -0.65(-1.35%)
Dec 23, 2009 48.15 48.15 48.15 48.15 150 +0.90(+1.90%)
Dec 22, 2009 47.25 47.25 47.25 47.25 400 +0.35(+0.75%)
Dec 18, 2009 46.90 46.90 46.90 46.90 0 -1.10(-2.29%)
Dec 15, 2009 48.00 48.00 48.00 48.00 0 +0.25(+0.52%)
Dec 14, 2009 48.10 48.10 47.75 47.75 260 +0.00(+0.00%)
Dec 11, 2009 47.75 47.75 47.75 47.75 540 -0.75(-1.55%)
Dec 10, 2009 48.70 48.70 48.50 48.50 340 +0.50(+1.04%)
Dec 09, 2009 48.20 48.20 48.00 48.00 370 -0.30(-0.62%)
Dec 08, 2009 48.50 48.50 48.30 48.30 290 -1.25(-2.52%)
Dec 07, 2009 49.55 49.55 49.55 49.55 650 -0.55(-1.10%)
Dec 03, 2009 50.10 50.10 50.10 50.10 0 +1.35(+2.77%)
Dec 01, 2009 48.75 48.75 48.75 0 +0.55(+1.14%)
Nov 30, 2009 48.20 48.20 48.20 48.20 180 -0.10(-0.21%)
Nov 27, 2009 48.21 48.30 48.21 48.30 385 -0.60(-1.23%)
Nov 25, 2009 48.72 49.00 48.72 48.90 1,150 +0.45(+0.93%)
Nov 24, 2009 48.65 48.65 48.45 48.45 2,820 +1.45(+3.09%)
Nov 23, 2009 47.00 47.00 47.00 47.00 725 +0.60(+1.29%)
Nov 20, 2009 45.75 46.40 45.75 46.40 253,030 -0.60(-1.28%)
Nov 18, 2009 47.00 47.00 47.00 0 -0.35(-0.74%)
Nov 17, 2009 47.55 47.55 47.35 47.35 810 +0.20(+0.42%)
Nov 13, 2009 47.15 47.15 47.15 0 +0.25(+0.53%)
Nov 12, 2009 46.60 46.90 46.60 46.90 450 -0.54(-1.14%)
Nov 11, 2009 47.15 47.44 47.15 47.44 13,255 +0.84(+1.80%)
Nov 10, 2009 46.60 46.60 46.60 46.60 130 -0.61(-1.30%)
Nov 09, 2009 47.10 47.25 47.10 47.21 42,233 +1.46(+3.20%)
Nov 06, 2009 45.75 45.75 45.75 45.75 470 -0.30(-0.66%)
Nov 05, 2009 46.05 46.05 46.05 46.05 150 +2.15(+4.91%)
Nov 03, 2009 43.90 43.90 43.90 43.90 0 +0.30(+0.69%)
Nov 02, 2009 43.40 43.60 43.00 43.60 1,325 +0.60(+1.40%)
Oct 28, 2009 43.00 43.00 43.00 43.00 0 -0.90(-2.05%)
Oct 27, 2009 43.90 43.90 43.90 43.90 170 -0.55(-1.24%)
Oct 26, 2009 44.80 44.80 44.00 44.45 1,540 -0.55(-1.22%)
Oct 23, 2009 45.15 45.15 45.00 45.00 220 -0.85(-1.85%)
Oct 22, 2009 45.85 45.85 45.85 45.85 570 -1.35(-2.86%)
Oct 21, 2009 46.80 47.20 46.60 47.20 940 +1.75(+3.85%)
Oct 20, 2009 45.45 45.45 45.45 45.45 280 +0.00(+0.00%)
Oct 19, 2009 45.45 45.45 45.45 45.45 250 -0.08(-0.17%)
Oct 13, 2009 45.53 45.53 45.53 0 -0.05(-0.11%)
Oct 08, 2009 45.58 45.58 45.58 45.58 0 +0.48(+1.06%)
Oct 07, 2009 45.10 45.10 45.10 45.10 240 -0.15(-0.33%)
Oct 06, 2009 45.35 45.35 45.25 45.25 250 +0.75(+1.69%)
Oct 05, 2009 43.40 44.50 43.40 44.50 2,880 +1.20(+2.77%)
Oct 02, 2009 42.75 43.30 42.75 43.30 310 -0.50(-1.14%)
Oct 01, 2009 43.80 43.80 43.80 43.80 100 -1.65(-3.63%)
Sep 30, 2009 45.45 45.45 45.45 45.45 120 +0.15(+0.33%)
Sep 29, 2009 46.05 46.05 44.95 45.30 5,161 -1.02(-2.20%)
Sep 28, 2009 46.32 46.32 46.32 46.32 1,680 +0.92(+2.03%)
Sep 25, 2009 45.40 45.40 45.40 45.40 100 +0.05(+0.11%)
Sep 23, 2009 45.35 45.35 45.35 0 +0.65(+1.45%)
Sep 22, 2009 44.70 44.70 44.70 44.70 270 +0.20(+0.45%)
Sep 21, 2009 44.50 44.50 44.50 44.50 170 -0.85(-1.87%)
Sep 18, 2009 44.75 45.35 44.75 45.35 1,405 -0.55(-1.20%)
Sep 16, 2009 45.90 45.90 45.90 0 +0.80(+1.77%)
Sep 15, 2009 45.10 45.10 45.10 45.10 110 -0.20(-0.44%)
Sep 11, 2009 45.30 45.30 45.30 0 -0.45(-0.98%)
Sep 10, 2009 45.00 45.75 45.00 45.75 570 -0.10(-0.22%)
Sep 09, 2009 45.95 45.95 45.85 45.85 650 +0.85(+1.89%)
Sep 04, 2009 45.00 45.00 45.00 0 +0.05(+0.12%)
Sep 03, 2009 44.95 44.95 44.95 44.95 620 -1.45(-3.14%)
Sep 01, 2009 46.40 46.40 46.40 46.40 0 +1.10(+2.43%)
Aug 27, 2009 45.30 45.30 45.30 0 -0.75(-1.63%)
Aug 25, 2009 46.05 46.05 46.05 0 +0.00(+0.00%)
Aug 24, 2009 45.65 46.05 45.50 46.05 926 +1.80(+4.07%)
Aug 20, 2009 43.70 44.25 43.70 44.25 470 +0.70(+1.61%)
Aug 19, 2009 43.38 43.55 43.38 43.55 1,310 +0.30(+0.69%)
Aug 18, 2009 43.55 43.55 43.15 43.25 1,338 +0.35(+0.82%)
Aug 17, 2009 42.90 42.90 42.90 42.90 120 -1.10(-2.50%)
Aug 14, 2009 44.00 44.00 44.00 44.00 120 -1.35(-2.98%)
Aug 12, 2009 45.35 45.35 45.35 45.35 0 -1.25(-2.69%)
Aug 06, 2009 46.60 46.60 46.60 0 +0.60(+1.32%)
Aug 05, 2009 46.00 46.00 46.00 46.00 1,330 -0.50(-1.08%)
Aug 04, 2009 47.00 47.00 46.50 46.50 570 -0.55(-1.17%)
Aug 03, 2009 47.05 47.05 47.05 47.05 150 +0.05(+0.11%)
Jul 31, 2009 47.00 47.00 47.00 47.00 270 +0.50(+1.08%)
Jul 30, 2009 46.50 46.50 46.50 46.50 840 +0.30(+0.65%)
Jul 28, 2009 46.20 46.20 46.20 46.20 0 -0.20(-0.43%)
Jul 27, 2009 46.34 46.40 46.40 46.40 2,232 -0.10(-0.22%)
Jul 24, 2009 46.80 46.80 46.50 46.50 3,325 -1.00(-2.11%)
Jul 23, 2009 47.70 47.70 47.50 47.50 390 +0.50(+1.06%)
Jul 22, 2009 46.85 47.00 46.85 47.00 630 -0.20(-0.42%)
Jul 21, 2009 47.20 47.20 47.20 47.20 300 +0.95(+2.05%)
Jul 20, 2009 45.70 46.25 45.70 46.25 1,930 +0.40(+0.87%)
Jul 16, 2009 45.85 45.85 45.85 0 +2.95(+6.88%)
Jul 14, 2009 42.90 42.90 42.90 42.90 220 -0.75(-1.72%)
Jul 13, 2009 43.65 43.65 43.65 43.65 160 +0.65(+1.51%)
Jul 10, 2009 43.00 43.00 43.00 43.00 110 -0.55(-1.26%)
Jul 09, 2009 43.55 43.55 43.55 43.55 5,245 +0.90(+2.11%)
Jul 08, 2009 42.65 42.65 42.65 42.65 100 -0.75(-1.73%)
Jul 07, 2009 43.40 43.40 43.40 43.40 520 -0.70(-1.59%)
Jul 06, 2009 44.10 44.10 44.10 44.10 510 -0.25(-0.56%)
Jul 02, 2009 44.35 44.35 44.35 44.35 1,680 +1.70(+3.99%)
Jun 30, 2009 42.65 42.65 42.65 0 -1.35(-3.07%)
Jun 29, 2009 44.00 44.00 44.00 44.00 1,380 +0.25(+0.57%)
Jun 26, 2009 43.95 43.95 43.75 43.75 3,260 +0.15(+0.34%)
Jun 25, 2009 43.70 43.85 43.50 43.60 3,073 -0.75(-1.69%)
Jun 24, 2009 44.40 44.75 44.35 44.35 1,430 +0.95(+2.19%)
Jun 23, 2009 43.40 43.40 43.40 43.40 180 +2.65(+6.50%)
Jun 22, 2009 41.65 41.65 40.75 40.75 13,855 +0.28(+0.69%)
Jun 19, 2009 41.00 41.00 40.47 40.47 630 +0.31(+0.77%)
Jun 18, 2009 40.16 40.16 40.16 40.16 190 -0.24(-0.59%)
Jun 17, 2009 40.40 40.40 40.40 40.40 140 +0.40(+1.00%)
Jun 16, 2009 40.15 40.15 40.00 40.00 350 +0.50(+1.27%)
Jun 15, 2009 39.80 39.80 39.50 39.50 310 -1.50(-3.66%)
Jun 12, 2009 41.00 41.00 41.00 41.00 260 -0.90(-2.15%)
Jun 11, 2009 42.15 42.15 41.85 41.90 980 -1.00(-2.33%)
Jun 10, 2009 43.55 43.55 42.90 42.90 710 -0.15(-0.35%)
Jun 09, 2009 43.00 43.05 43.00 43.05 210 -1.70(-3.80%)
Jun 05, 2009 44.75 44.75 44.75 44.75 0 -0.70(-1.54%)
Jun 03, 2009 45.45 45.45 45.45 0 -1.40(-2.99%)
Jun 02, 2009 46.85 46.85 46.85 46.85 930 +0.75(+1.63%)
Jun 01, 2009 45.75 46.10 45.75 46.10 1,260 +1.65(+3.71%)
May 29, 2009 45.20 45.20 44.45 44.45 2,010 -0.60(-1.33%)
May 28, 2009 45.00 45.05 45.00 45.05 1,519 +0.05(+0.11%)
May 27, 2009 45.00 45.00 45.00 45.00 100 +2.60(+6.13%)
May 22, 2009 42.40 42.40 42.40 0 +1.65(+4.05%)
May 20, 2009 40.75 40.75 40.75 40.75 1,880 +1.10(+2.77%)
May 19, 2009 39.65 39.65 39.65 39.65 210 +0.15(+0.38%)
May 18, 2009 39.50 39.50 39.50 39.50 150 +0.15(+0.38%)
May 15, 2009 39.35 39.35 39.35 39.35 100 -0.50(-1.25%)
May 14, 2009 39.50 40.20 39.45 39.85 890 +0.30(+0.76%)
May 11, 2009 39.55 39.55 39.55 39.55 0 -0.75(-1.86%)
May 08, 2009 40.85 40.85 40.30 40.30 720 +0.24(+0.60%)
May 06, 2009 40.06 40.06 40.06 680 +0.31(+0.78%)
May 05, 2009 39.60 39.75 39.60 39.75 570 -1.10(-2.69%)
May 04, 2009 40.85 40.85 40.85 40.85 150 +0.50(+1.24%)
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.