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 (%)
May 20, 2011 42.70 42.70 42.70 0 -0.05(-0.12%)
May 17, 2011 42.75 42.75 42.75 0 +0.00(+0.00%)
May 16, 2011 42.35 42.75 42.35 42.75 840 -0.35(-0.81%)
May 12, 2011 43.10 43.10 43.10 43.10 0 +0.05(+0.12%)
May 11, 2011 44.45 44.45 43.05 43.05 440 -1.05(-2.38%)
May 09, 2011 44.10 44.10 44.10 0 -1.20(-2.65%)
May 06, 2011 45.30 45.30 45.30 45.30 110 -1.30(-2.79%)
May 04, 2011 46.60 46.60 46.60 0 +0.25(+0.54%)
May 03, 2011 46.80 46.85 46.35 46.35 435 -0.65(-1.38%)
May 02, 2011 47.00 47.00 47.00 47.00 1,780 -0.05(-0.11%)
Apr 29, 2011 47.00 47.05 47.00 47.05 1,760 +0.15(+0.32%)
Apr 28, 2011 46.90 46.90 46.90 46.90 635 +1.75(+3.88%)
Apr 26, 2011 45.15 45.15 45.15 45.15 0 +0.20(+0.44%)
Apr 21, 2011 44.95 44.95 44.95 0 +0.35(+0.78%)
Apr 20, 2011 44.60 44.60 44.60 44.60 350 +1.95(+4.57%)
Apr 19, 2011 43.10 43.10 42.65 42.65 8,515 -0.35(-0.81%)
Apr 18, 2011 43.00 43.00 43.00 43.00 400 -1.00(-2.27%)
Apr 15, 2011 44.00 44.00 44.00 44.00 270 -1.25(-2.76%)
Apr 13, 2011 45.25 45.25 45.25 45.25 290 -0.25(-0.55%)
Apr 11, 2011 45.50 45.50 45.50 45.50 0 -0.10(-0.22%)
Apr 08, 2011 45.60 45.60 45.60 45.60 140 +0.50(+1.11%)
Apr 07, 2011 45.86 45.86 45.10 45.10 900 -1.30(-2.80%)
Apr 06, 2011 46.00 46.40 45.95 46.40 1,580 +1.30(+2.88%)
Apr 05, 2011 45.10 45.10 45.10 45.10 498 -1.05(-2.28%)
Apr 04, 2011 45.70 46.15 45.55 46.15 1,480 -0.10(-0.22%)
Apr 01, 2011 45.70 46.25 45.70 46.25 5,830 +2.15(+4.88%)
Mar 31, 2011 44.25 44.40 44.10 44.10 890 -0.35(-0.79%)
Mar 30, 2011 44.45 44.45 44.45 44.45 1,300 +0.30(+0.68%)
Mar 29, 2011 44.15 44.15 44.15 44.15 260 -0.20(-0.45%)
Mar 28, 2011 44.35 44.35 44.35 44.35 460 -0.05(-0.11%)
Mar 25, 2011 44.40 44.40 44.40 44.40 180 -0.60(-1.33%)
Mar 24, 2011 44.55 45.00 44.55 45.00 2,940 +1.10(+2.51%)
Mar 23, 2011 43.90 43.90 43.90 43.90 690 -0.60(-1.35%)
Mar 22, 2011 44.50 44.50 44.50 44.50 2,100 +0.25(+0.56%)
Mar 21, 2011 44.25 44.25 44.25 44.25 100 +1.05(+2.43%)
Mar 18, 2011 43.35 43.84 43.20 43.20 196,400 +0.35(+0.82%)
Mar 17, 2011 42.85 42.85 42.65 42.85 1,028 +1.75(+4.26%)
Mar 16, 2011 42.20 42.25 41.10 41.10 1,260 -1.40(-3.29%)
Mar 15, 2011 42.50 42.50 42.50 42.50 420 -1.05(-2.41%)
Mar 14, 2011 43.55 43.55 43.55 43.55 180 -0.35(-0.80%)
Mar 11, 2011 43.90 43.90 43.90 43.90 170 -0.30(-0.68%)
Mar 10, 2011 44.20 44.20 44.20 44.20 160 -0.65(-1.45%)
Mar 08, 2011 44.85 44.85 44.85 44.85 0 +0.30(+0.67%)
Mar 04, 2011 44.55 44.55 44.55 44.55 0 -2.20(-4.71%)
Mar 03, 2011 46.75 46.75 46.75 46.75 2,600 +0.30(+0.65%)
Mar 02, 2011 47.30 47.30 46.45 46.45 2,500 -1.50(-3.13%)
Mar 01, 2011 48.20 48.20 47.95 47.95 1,853 -0.80(-1.64%)
Feb 28, 2011 49.25 49.25 48.75 48.75 3,130 -0.25(-0.51%)
Feb 25, 2011 49.00 49.00 49.00 49.00 130 +0.70(+1.45%)
Feb 22, 2011 48.30 48.30 48.30 0 -0.45(-0.92%)
Feb 18, 2011 48.90 49.00 48.75 48.75 1,710 +0.75(+1.56%)
Feb 17, 2011 48.35 48.35 48.00 48.00 400 -0.10(-0.21%)
Feb 16, 2011 48.10 48.10 48.10 48.10 310 +0.10(+0.21%)
Feb 15, 2011 48.10 48.10 48.00 48.00 1,510 +0.35(+0.73%)
Feb 14, 2011 47.65 47.65 47.65 47.65 1,424 +0.25(+0.53%)
Feb 11, 2011 47.40 47.40 47.40 47.40 274 -0.40(-0.84%)
Feb 10, 2011 47.80 47.80 47.80 47.80 560 -0.20(-0.42%)
Feb 08, 2011 48.00 48.00 48.00 0 +0.15(+0.31%)
Feb 07, 2011 48.05 48.05 47.85 47.85 600 -0.30(-0.62%)
Feb 04, 2011 48.15 48.15 48.15 48.15 125 +0.00(+0.00%)
Feb 03, 2011 48.15 48.15 48.15 48.15 520 -0.95(-1.93%)
Feb 02, 2011 49.10 49.47 49.10 49.10 8,011 -1.00(-2.00%)
Feb 01, 2011 49.10 50.10 49.10 50.10 2,325 +0.75(+1.52%)
Jan 31, 2011 49.00 49.35 48.95 49.35 4,756 +3.52(+7.68%)
Jan 28, 2011 45.85 45.85 45.83 45.83 810 -0.42(-0.91%)
Jan 27, 2011 46.25 46.25 46.25 46.25 180 -0.15(-0.32%)
Jan 26, 2011 46.40 46.40 46.40 46.40 1,700 +0.65(+1.42%)
Jan 25, 2011 45.75 45.75 45.75 45.75 180 +0.85(+1.89%)
Jan 21, 2011 44.90 44.90 44.90 9,710 +1.70(+3.94%)
Jan 20, 2011 43.40 43.40 43.20 43.20 1,690 -0.45(-1.03%)
Jan 18, 2011 43.65 43.65 43.65 0 -1.10(-2.46%)
Jan 14, 2011 44.75 44.75 44.75 44.75 1,045 +1.38(+3.18%)
Jan 13, 2011 44.20 44.30 43.37 43.37 1,480 +0.82(+1.93%)
Jan 12, 2011 42.55 43.00 42.55 42.55 1,672 +0.90(+2.16%)
Jan 11, 2011 41.65 41.65 41.65 41.65 230 -0.19(-0.45%)
Jan 10, 2011 41.45 41.85 41.35 41.84 2,542 +0.04(+0.10%)
Jan 07, 2011 42.45 42.45 41.70 41.80 490 -0.30(-0.71%)
Jan 06, 2011 42.45 42.45 42.10 42.10 350 +0.05(+0.12%)
Jan 05, 2011 42.20 42.25 42.05 42.05 420 -1.35(-3.11%)
Jan 04, 2011 43.40 43.40 43.40 43.40 140 +0.70(+1.64%)
Jan 03, 2011 42.09 42.70 42.09 42.70 5,510 +1.00(+2.40%)
Dec 31, 2010 41.40 41.70 41.40 41.70 6,010 -0.05(-0.12%)
Dec 30, 2010 42.00 42.00 41.75 41.75 1,605 -0.20(-0.48%)
Dec 29, 2010 41.95 41.95 41.95 41.95 10,250 +0.25(+0.60%)
Dec 23, 2010 41.70 41.70 41.70 0 +0.15(+0.36%)
Dec 22, 2010 41.95 41.95 41.55 41.55 2,380 -0.55(-1.31%)
Dec 21, 2010 42.35 42.35 42.10 42.10 480 +0.05(+0.12%)
Dec 20, 2010 42.20 42.25 42.05 42.05 750 -1.25(-2.89%)
Dec 17, 2010 43.30 43.30 43.30 43.30 13,305 -0.50(-1.14%)
Dec 16, 2010 43.80 43.80 43.80 43.80 4,950 +1.30(+3.06%)
Dec 15, 2010 42.50 42.50 42.50 42.50 180 -1.00(-2.30%)
Dec 14, 2010 43.50 43.50 43.50 43.50 2,360 +0.50(+1.16%)
Dec 13, 2010 43.10 43.15 43.00 43.00 1,690 +0.75(+1.78%)
Dec 10, 2010 42.00 42.25 42.00 42.25 1,480 +0.25(+0.60%)
Dec 09, 2010 42.00 42.00 42.00 42.00 460 -1.85(-4.22%)
Dec 07, 2010 43.85 43.85 43.85 0 -0.40(-0.90%)
Dec 03, 2010 44.25 44.25 44.25 0 -0.05(-0.11%)
Dec 02, 2010 44.40 44.75 44.30 44.30 500 +1.55(+3.63%)
Dec 01, 2010 42.75 42.75 42.50 42.75 5,240 -2.35(-5.21%)
Nov 30, 2010 45.45 45.80 45.10 45.10 14,175 -2.10(-4.45%)
Nov 29, 2010 47.20 47.20 47.20 47.20 100 -0.75(-1.56%)
Nov 26, 2010 48.10 48.10 47.95 47.95 620 -0.25(-0.52%)
Nov 24, 2010 48.20 48.20 48.20 48.20 1,150 -0.10(-0.21%)
Nov 23, 2010 49.50 49.50 48.30 48.30 1,500 -2.90(-5.66%)
Nov 22, 2010 51.20 51.20 51.20 51.20 540 -0.70(-1.35%)
Nov 19, 2010 52.00 52.00 51.90 51.90 370 -1.00(-1.89%)
Nov 18, 2010 52.85 52.90 52.85 52.90 520 +1.40(+2.72%)
Nov 17, 2010 51.45 51.50 51.25 51.50 975 +0.70(+1.38%)
Nov 16, 2010 51.80 51.80 50.75 50.80 620 -0.52(-1.01%)
Nov 15, 2010 51.32 51.32 51.32 51.32 125 -0.13(-0.25%)
Nov 12, 2010 51.45 51.45 51.45 51.45 200 +0.10(+0.19%)
Nov 11, 2010 51.35 51.35 51.35 51.35 110 -0.10(-0.19%)
Nov 10, 2010 51.45 51.45 51.45 51.45 210 -0.40(-0.77%)
Nov 09, 2010 52.60 52.60 51.85 51.85 675 -0.70(-1.33%)
Nov 08, 2010 52.55 52.55 52.55 52.55 250 -0.80(-1.50%)
Nov 05, 2010 53.15 53.35 53.00 53.35 2,260 -1.00(-1.84%)
Nov 04, 2010 54.35 54.35 54.35 54.35 160 +1.05(+1.97%)
Nov 03, 2010 53.50 53.50 53.25 53.30 580 -0.85(-1.57%)
Nov 02, 2010 54.05 54.15 54.05 54.15 440 +0.20(+0.37%)
Nov 01, 2010 54.05 54.05 53.95 53.95 606 +0.25(+0.47%)
Oct 29, 2010 53.65 53.90 53.65 53.70 3,035 -0.30(-0.56%)
Oct 28, 2010 54.15 54.15 53.85 54.00 700 +1.40(+2.66%)
Oct 27, 2010 52.60 52.60 52.60 52.60 110 -1.40(-2.59%)
Oct 25, 2010 54.60 54.60 54.00 54.00 720 +0.30(+0.56%)
Oct 22, 2010 53.70 53.70 53.70 53.70 400 +0.00(+0.00%)
Oct 21, 2010 53.70 53.70 53.70 53.70 630 +0.05(+0.09%)
Oct 20, 2010 53.25 54.00 53.25 53.65 730 +1.00(+1.90%)
Oct 19, 2010 52.65 52.65 52.65 52.65 220 -0.50(-0.94%)
Oct 18, 2010 52.96 53.15 52.96 53.15 2,174 -0.70(-1.30%)
Oct 15, 2010 53.85 53.85 53.85 53.85 1,380 -2.20(-3.93%)
Oct 14, 2010 56.35 56.35 56.05 56.05 2,000 +1.90(+3.51%)
Oct 12, 2010 54.15 54.15 54.15 400 +0.20(+0.37%)
Oct 11, 2010 53.95 53.95 53.95 53.95 370 +0.00(+0.00%)
Oct 08, 2010 53.55 53.95 53.55 53.95 200 +0.35(+0.65%)
Oct 07, 2010 54.00 54.00 53.60 53.60 690 -0.55(-1.02%)
Oct 05, 2010 54.15 54.15 54.15 0 +1.15(+2.17%)
Oct 04, 2010 53.40 53.45 53.00 53.00 500 -0.50(-0.93%)
Sep 30, 2010 53.50 53.50 53.50 480 +0.15(+0.28%)
Sep 29, 2010 53.55 53.55 53.35 53.35 1,835 -0.50(-0.93%)
Sep 28, 2010 53.90 53.90 53.85 53.85 4,440 -0.20(-0.37%)
Sep 27, 2010 54.05 54.05 54.05 54.05 990 -1.35(-2.44%)
Sep 24, 2010 55.40 55.40 55.40 55.40 100 +2.50(+4.73%)
Sep 23, 2010 52.90 52.90 52.90 52.90 160 +0.05(+0.09%)
Sep 22, 2010 53.20 53.20 52.85 52.85 1,960 +0.05(+0.09%)
Sep 21, 2010 52.90 52.90 52.80 52.80 300 +0.40(+0.76%)
Sep 20, 2010 52.40 52.40 52.40 52.40 300 +0.65(+1.26%)
Sep 17, 2010 52.10 52.10 51.75 51.75 691 +2.90(+5.94%)
Sep 15, 2010 48.85 48.85 48.85 48.85 236 +0.10(+0.21%)
Sep 14, 2010 48.50 48.75 48.50 48.75 735 +0.75(+1.56%)
Sep 13, 2010 48.00 48.00 48.00 48.00 1,420 +0.60(+1.27%)
Sep 10, 2010 47.61 47.61 47.40 47.40 10,950 -0.22(-0.46%)
Sep 09, 2010 47.62 47.62 47.62 47.62 100 +0.17(+0.36%)
Sep 07, 2010 47.45 47.45 47.45 0 -0.95(-1.96%)
Sep 03, 2010 48.40 48.40 48.40 48.40 600 +0.00(+0.00%)
Sep 02, 2010 48.30 48.40 48.30 48.40 1,210 +1.05(+2.22%)
Sep 01, 2010 47.35 47.35 47.35 47.35 100 +2.25(+4.99%)
Aug 31, 2010 45.05 45.10 45.05 45.10 600 -0.10(-0.22%)
Aug 30, 2010 46.15 46.15 45.20 45.20 340 +0.05(+0.11%)
Aug 27, 2010 44.85 45.15 44.85 45.15 940 +1.65(+3.79%)
Aug 26, 2010 43.50 43.50 43.50 43.50 116 +0.05(+0.12%)
Aug 25, 2010 43.17 43.45 43.00 43.45 1,787 -0.75(-1.70%)
Aug 24, 2010 44.20 44.20 44.20 44.20 100 -1.60(-3.49%)
Aug 23, 2010 45.80 45.80 45.80 45.80 160 -0.20(-0.43%)
Aug 19, 2010 46.00 46.00 46.00 0 -0.55(-1.18%)
Aug 18, 2010 46.55 46.55 46.55 46.55 540 -0.10(-0.21%)
Aug 17, 2010 46.65 46.65 46.65 46.65 420 +1.60(+3.55%)
Aug 16, 2010 45.45 45.50 45.05 45.05 380 -0.15(-0.33%)
Aug 13, 2010 45.20 45.20 45.20 45.20 140 -0.05(-0.11%)
Aug 12, 2010 45.00 45.25 45.00 45.25 2,690 -2.65(-5.53%)
Aug 10, 2010 47.90 47.90 47.90 0 +0.15(+0.31%)
Aug 09, 2010 48.09 48.55 47.75 47.75 4,315 +0.50(+1.06%)
Aug 06, 2010 47.25 47.25 47.25 47.25 420 +0.55(+1.18%)
Aug 05, 2010 46.70 46.70 46.70 46.70 100 -0.40(-0.85%)
Aug 04, 2010 47.00 47.10 46.75 47.10 560 +0.05(+0.11%)
Aug 03, 2010 47.05 47.05 47.05 47.05 310 -0.45(-0.95%)
Aug 02, 2010 47.50 47.50 47.50 47.50 280 +2.00(+4.40%)
Jul 30, 2010 45.50 45.50 45.50 45.50 490 +0.40(+0.89%)
Jul 29, 2010 45.10 45.10 45.10 45.10 175 -0.75(-1.64%)
Jul 28, 2010 45.85 45.85 45.85 45.85 140 -0.15(-0.33%)
Jul 27, 2010 46.00 46.00 46.00 46.00 210 +0.25(+0.55%)
Jul 26, 2010 45.75 45.75 45.75 45.75 270 +0.05(+0.11%)
Jul 23, 2010 45.20 45.70 45.20 45.70 720 +0.10(+0.22%)
Jul 22, 2010 45.60 45.60 45.60 45.60 470 +2.00(+4.59%)
Jul 21, 2010 44.80 44.80 43.60 43.60 360 -0.75(-1.69%)
Jul 20, 2010 44.35 44.35 44.35 44.35 110 -0.45(-1.00%)
Jul 19, 2010 45.75 45.75 44.80 44.80 483 +0.15(+0.34%)
Jul 16, 2010 44.65 44.65 44.65 44.65 310 -0.75(-1.65%)
Jul 15, 2010 45.40 45.40 45.40 45.40 280 +0.95(+2.14%)
Jul 14, 2010 44.85 44.85 44.20 44.45 2,880 +0.00(+0.00%)
Jul 13, 2010 44.45 44.45 44.45 44.45 100 +1.05(+2.42%)
Jul 09, 2010 43.40 43.40 43.40 0 -0.10(-0.23%)
Jul 08, 2010 43.50 43.50 43.50 43.50 530 +0.10(+0.23%)
Jul 07, 2010 42.60 43.40 42.60 43.40 970 +1.20(+2.84%)
Jul 06, 2010 42.20 42.20 42.20 42.20 120 +2.00(+4.98%)
Jul 02, 2010 40.35 40.35 40.20 40.20 1,300 +0.45(+1.13%)
Jul 01, 2010 39.75 39.75 39.75 39.75 240 +0.25(+0.63%)
Jun 30, 2010 39.50 39.50 39.50 39.50 540 -1.80(-4.36%)
Jun 28, 2010 41.30 41.30 41.30 0 -0.40(-0.96%)
Jun 24, 2010 41.70 41.70 41.70 0 -0.65(-1.53%)
Jun 23, 2010 42.35 42.35 42.35 42.35 590 -0.25(-0.59%)
Jun 21, 2010 42.60 42.60 42.60 0 -0.30(-0.70%)
Jun 18, 2010 43.10 43.10 42.90 42.90 1,350 -0.30(-0.69%)
Jun 17, 2010 43.20 43.20 43.20 43.20 110 +1.20(+2.86%)
Jun 16, 2010 42.00 42.00 42.00 42.00 240 +0.80(+1.94%)
Jun 14, 2010 41.20 41.20 41.20 0 +0.84(+2.08%)
Jun 11, 2010 40.36 40.36 40.36 40.36 160 -0.36(-0.88%)
Jun 10, 2010 40.72 40.72 40.60 40.72 1,000 +0.57(+1.42%)
Jun 09, 2010 40.15 40.15 40.15 40.15 310 +1.05(+2.69%)
Jun 07, 2010 39.10 39.10 39.10 39.10 850 -2.15(-5.21%)
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.