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 (%)
May 25, 2017 25.70 25.70 25.70 0 -0.35(-1.34%)
May 24, 2017 25.98 26.05 25.98 26.05 3,061 +0.55(+2.16%)
May 22, 2017 25.50 25.50 25.50 97 +0.00(+0.00%)
May 17, 2017 25.50 25.50 25.50 47 +1.70(+7.14%)
May 09, 2017 23.80 23.80 23.80 33 -0.20(-0.83%)
May 08, 2017 24.00 24.00 24.00 24.00 170 +0.21(+0.88%)
May 05, 2017 23.79 23.79 23.79 23.79 520 +0.27(+1.13%)
Apr 28, 2017 23.52 23.52 23.52 32 +1.23(+5.54%)
Apr 21, 2017 22.29 22.29 22.29 0 -0.15(-0.68%)
Apr 20, 2017 22.26 22.44 22.26 22.44 1,473 +0.58(+2.66%)
Apr 18, 2017 21.86 21.86 21.86 4,018 -0.84(-3.70%)
Apr 17, 2017 22.70 22.70 22.70 22.70 204 -0.02(-0.09%)
Apr 12, 2017 22.72 22.72 22.72 360 +0.44(+1.97%)
Apr 07, 2017 22.28 22.28 22.28 0 -1.17(-4.99%)
Apr 04, 2017 23.45 23.45 23.45 35 -0.20(-0.85%)
Apr 03, 2017 23.59 23.65 23.59 23.65 298 +0.32(+1.37%)
Mar 31, 2017 23.37 23.37 23.33 23.33 8,497 -0.11(-0.47%)
Mar 28, 2017 23.44 23.44 23.44 5,200 +0.29(+1.25%)
Mar 24, 2017 23.15 23.15 23.15 0 -0.19(-0.81%)
Mar 23, 2017 23.29 23.34 23.29 23.34 1,031 +0.41(+1.79%)
Mar 22, 2017 23.00 23.00 22.93 22.93 2,500 -0.23(-0.99%)
Mar 20, 2017 23.16 23.16 23.16 0 -0.36(-1.53%)
Mar 17, 2017 23.48 23.52 23.48 23.52 1,531 +0.19(+0.81%)
Mar 13, 2017 23.33 23.33 23.33 75 +0.16(+0.69%)
Mar 10, 2017 23.01 23.17 23.01 23.17 2,089 +0.02(+0.09%)
Mar 09, 2017 22.96 23.20 22.96 23.15 601 -0.73(-3.06%)
Mar 07, 2017 23.88 23.88 23.88 0 -0.42(-1.73%)
Mar 06, 2017 24.30 24.30 24.30 24.30 1,336 +0.12(+0.50%)
Mar 03, 2017 24.21 24.21 24.18 24.18 264 +0.21(+0.88%)
Mar 02, 2017 23.97 23.97 23.97 23.97 190 +0.00(+0.00%)
Mar 01, 2017 24.12 24.12 23.97 23.97 2,647 +0.15(+0.63%)
Feb 28, 2017 23.86 23.88 23.82 23.82 986 +0.22(+0.93%)
Feb 27, 2017 23.60 23.60 23.60 23.60 199 +0.18(+0.75%)
Feb 24, 2017 23.43 23.43 23.43 23.43 170 -0.32(-1.37%)
Feb 23, 2017 23.77 23.77 23.64 23.75 4,700 +0.13(+0.55%)
Feb 21, 2017 23.62 23.62 23.62 0 -0.26(-1.09%)
Feb 17, 2017 23.88 23.88 23.88 0 -0.37(-1.53%)
Feb 14, 2017 24.25 24.25 24.25 2,723 +0.00(+0.00%)
Feb 13, 2017 24.40 24.40 24.23 24.25 1,749 +0.40(+1.68%)
Feb 10, 2017 23.85 23.85 23.85 23.85 1,307 -0.38(-1.57%)
Feb 08, 2017 24.23 24.23 24.23 0 +0.34(+1.40%)
Feb 07, 2017 23.89 23.89 23.89 23.89 179 +0.00(+0.02%)
Feb 06, 2017 23.89 23.89 23.89 23.89 34,251 -0.76(-3.08%)
Feb 03, 2017 24.65 24.65 24.65 24.65 279 +0.28(+1.15%)
Feb 02, 2017 24.37 24.37 24.37 24.37 663 -0.22(-0.89%)
Jan 30, 2017 24.59 24.59 24.59 9 +0.29(+1.19%)
Jan 18, 2017 24.30 24.30 24.30 19 +0.35(+1.46%)
Jan 13, 2017 23.95 23.95 23.95 21 -0.20(-0.83%)
Jan 11, 2017 24.15 24.15 24.15 0 +0.00(+0.00%)
Jan 10, 2017 24.15 24.15 24.15 24.15 4,275 -0.06(-0.25%)
Jan 09, 2017 24.21 24.21 24.21 24.21 9,368 -0.50(-2.02%)
Jan 04, 2017 24.71 24.71 24.71 107 +0.13(+0.53%)
Jan 03, 2017 24.52 24.58 24.31 24.58 991 +0.45(+1.86%)
Dec 30, 2016 24.13 24.13 24.13 0 +0.45(+1.90%)
Dec 29, 2016 23.65 23.71 23.65 23.68 3,512 +0.17(+0.74%)
Dec 28, 2016 23.51 23.51 23.51 23.51 107 -0.02(-0.09%)
Dec 27, 2016 23.53 23.53 23.53 23.53 140 -0.12(-0.52%)
Dec 23, 2016 23.65 23.65 23.65 0 -0.09(-0.38%)
Dec 22, 2016 23.68 23.86 23.68 23.74 25,987 +0.11(+0.47%)
Dec 21, 2016 23.65 23.65 23.63 23.63 763 -0.08(-0.34%)
Dec 20, 2016 23.75 23.75 23.71 23.71 413 +0.09(+0.38%)
Dec 16, 2016 23.62 23.62 23.62 27 -1.14(-4.60%)
Dec 13, 2016 24.76 24.76 24.76 35 +0.06(+0.24%)
Dec 12, 2016 24.70 24.70 24.70 24.70 3,179 +0.05(+0.20%)
Dec 09, 2016 24.49 24.80 24.49 24.65 6,770 +0.28(+1.15%)
Dec 07, 2016 24.37 24.37 24.37 40 +0.84(+3.57%)
Dec 06, 2016 23.53 23.53 23.53 23.53 25,468 +0.46(+2.00%)
Dec 02, 2016 23.07 23.07 23.07 76 +0.09(+0.40%)
Dec 01, 2016 23.25 23.25 22.86 22.98 5,513 -0.29(-1.26%)
Nov 30, 2016 23.50 23.50 23.27 23.27 684 -0.29(-1.24%)
Nov 29, 2016 23.50 23.56 23.50 23.56 429 -0.24(-1.00%)
Nov 25, 2016 23.80 23.80 23.80 6 +0.31(+1.32%)
Nov 23, 2016 23.49 23.49 23.49 0 +0.19(+0.82%)
Nov 21, 2016 23.30 23.30 23.30 1,520 -0.20(-0.85%)
Nov 18, 2016 23.36 23.50 23.36 23.50 1,138 -0.37(-1.55%)
Nov 17, 2016 23.69 23.87 23.69 23.87 332 +0.18(+0.76%)
Nov 16, 2016 23.80 23.80 23.69 23.69 352 -0.36(-1.48%)
Nov 15, 2016 23.93 24.05 23.89 24.05 5,698 +0.40(+1.71%)
Nov 14, 2016 23.70 23.70 23.64 23.64 405 -0.75(-3.06%)
Nov 11, 2016 24.25 24.39 24.25 24.39 1,559 -0.83(-3.29%)
Nov 09, 2016 25.22 25.22 25.22 123 -1.09(-4.14%)
Nov 08, 2016 26.31 26.31 26.31 26.31 409 -0.16(-0.60%)
Nov 07, 2016 26.57 26.57 26.47 26.47 351 -0.10(-0.38%)
Nov 03, 2016 26.57 26.57 26.57 0 +0.47(+1.80%)
Nov 02, 2016 26.16 26.16 26.10 26.10 470 -0.10(-0.38%)
Oct 31, 2016 26.20 26.20 26.20 0 -0.35(-1.32%)
Oct 28, 2016 26.47 26.55 26.47 26.55 1,078 +0.23(+0.86%)
Oct 27, 2016 26.35 26.35 26.32 26.32 2,102 -0.28(-1.04%)
Oct 19, 2016 26.60 26.60 26.60 97 +1.10(+4.31%)
Oct 18, 2016 25.35 25.55 25.35 25.50 2,698 +0.05(+0.20%)
Oct 14, 2016 25.45 25.45 25.45 16 +0.15(+0.59%)
Oct 07, 2016 25.30 25.30 25.30 0 -0.60(-2.32%)
Oct 06, 2016 25.90 25.90 25.90 25.90 350 -0.10(-0.38%)
Oct 05, 2016 26.00 26.00 26.00 26.00 2,100 +0.65(+2.56%)
Oct 03, 2016 25.35 25.35 25.35 25.35 143 +0.00(+0.00%)
Sep 30, 2016 25.35 25.35 25.35 83 -0.35(-1.36%)
Sep 29, 2016 25.70 25.70 25.70 25.70 88 +0.00(+0.00%)
Sep 28, 2016 25.60 25.70 25.60 25.70 2,237 +0.13(+0.51%)
Sep 27, 2016 25.57 25.57 25.57 25.57 339 -0.23(-0.89%)
Sep 26, 2016 25.68 25.80 25.68 25.80 448 -0.55(-2.09%)
Sep 22, 2016 26.35 26.35 26.35 12 +1.19(+4.73%)
Sep 21, 2016 25.16 25.16 25.16 25.16 392 +0.51(+2.07%)
Sep 16, 2016 24.65 24.65 24.65 6 -0.09(-0.36%)
Sep 14, 2016 24.74 24.74 24.74 11 -0.01(-0.04%)
Sep 13, 2016 24.75 24.75 24.75 24.75 206 -0.65(-2.56%)
Sep 12, 2016 25.40 25.40 25.40 25.40 200 -0.13(-0.51%)
Sep 09, 2016 25.53 25.53 25.53 25.53 475 -0.12(-0.47%)
Sep 02, 2016 25.65 25.65 25.65 52 +1.05(+4.27%)
Aug 30, 2016 24.60 24.60 24.60 72 +0.33(+1.36%)
Aug 29, 2016 24.27 24.27 24.27 24.27 316 -0.69(-2.76%)
Aug 26, 2016 24.96 24.96 24.96 24.96 213 -0.21(-0.85%)
Aug 25, 2016 25.37 25.37 25.18 25.18 307 -0.27(-1.08%)
Aug 24, 2016 25.57 25.57 25.45 25.45 2,385 -0.32(-1.24%)
Aug 23, 2016 25.77 25.77 25.77 25.77 129 +0.47(+1.86%)
Aug 22, 2016 25.38 25.38 25.29 25.30 1,993 +0.38(+1.53%)
Aug 16, 2016 24.92 24.92 24.92 19 -0.19(-0.76%)
Aug 11, 2016 25.11 25.11 25.11 16 +0.40(+1.62%)
Aug 10, 2016 24.71 24.71 24.71 24.71 164 +0.73(+3.04%)
Aug 08, 2016 23.98 23.98 23.98 1,475 -0.24(-0.99%)
Aug 04, 2016 24.22 24.22 24.22 142 -0.07(-0.29%)
Aug 03, 2016 24.29 24.29 24.29 24.29 339 +0.14(+0.58%)
Aug 02, 2016 24.53 24.53 24.15 24.15 1,178 -0.55(-2.23%)
Aug 01, 2016 24.70 24.70 24.70 24.70 708 -0.38(-1.52%)
Jul 29, 2016 25.08 25.08 25.08 25.08 210 -0.20(-0.79%)
Jul 26, 2016 25.28 25.28 25.28 0 +0.03(+0.12%)
Jul 21, 2016 25.25 25.25 25.25 15 -0.22(-0.86%)
Jul 14, 2016 25.47 25.47 25.47 68 -0.20(-0.78%)
Jul 13, 2016 25.21 25.67 25.21 25.67 728 +1.28(+5.25%)
Jul 11, 2016 24.39 24.39 24.39 28 +0.94(+4.01%)
Jul 07, 2016 23.45 23.45 23.45 200 -1.84(-7.28%)
Jul 01, 2016 25.29 25.29 25.29 20,536 +0.88(+3.61%)
Jun 30, 2016 24.50 24.50 24.26 24.41 8,131 +0.32(+1.33%)
Jun 29, 2016 24.09 24.09 24.09 24.09 253 +0.59(+2.51%)
Jun 27, 2016 23.50 23.50 23.50 19 -1.00(-4.08%)
Jun 24, 2016 24.50 24.50 24.50 24.50 704 -2.35(-8.75%)
Jun 23, 2016 26.44 26.85 26.44 26.85 33,092 +0.85(+3.27%)
Jun 22, 2016 26.00 26.00 26.00 26.00 440 +0.08(+0.31%)
Jun 20, 2016 25.92 25.92 25.92 48 +0.72(+2.86%)
Jun 17, 2016 24.93 25.20 24.93 25.20 1,222 +0.04(+0.16%)
Jun 16, 2016 24.80 25.16 24.80 25.16 3,815 +0.16(+0.64%)
Jun 15, 2016 24.89 25.00 24.89 25.00 668 +0.37(+1.50%)
Jun 14, 2016 24.85 24.85 24.63 24.63 620 -1.67(-6.35%)
Jun 10, 2016 26.30 26.30 26.30 121 -0.49(-1.83%)
Jun 09, 2016 26.79 26.79 26.79 26.79 586 +0.13(+0.49%)
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.