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 (%)
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%)
Feb 07, 2018 22.32 22.32 22.32 22.32 219 -1.45(-6.10%)
Jan 31, 2018 23.77 23.77 23.77 50 -0.22(-0.92%)
Jan 29, 2018 23.99 23.99 23.99 76 -0.05(-0.21%)
Jan 25, 2018 24.04 24.04 24.04 44 +1.24(+5.45%)
Jan 22, 2018 22.80 22.80 22.80 0 +0.12(+0.52%)
Jan 19, 2018 22.53 22.68 22.53 22.68 3,093 +0.32(+1.41%)
Jan 18, 2018 22.52 22.52 22.36 22.36 1,691 +0.50(+2.31%)
Jan 17, 2018 21.86 21.86 21.86 21.86 677 -0.25(-1.13%)
Jan 16, 2018 22.00 22.11 22.00 22.11 1,417 +0.41(+1.89%)
Jan 12, 2018 21.70 21.70 21.70 0 +0.06(+0.28%)
Jan 08, 2018 21.64 21.64 21.64 87 -0.39(-1.76%)
Jan 04, 2018 22.03 22.03 22.03 103 +0.12(+0.56%)
Jan 03, 2018 21.91 21.91 21.91 21.91 114 -0.09(-0.43%)
Jan 02, 2018 21.96 22.00 21.80 22.00 8,005 +0.33(+1.52%)
Dec 29, 2017 21.67 21.67 21.67 0 +0.49(+2.31%)
Dec 28, 2017 21.47 21.47 21.18 21.18 2,620 +0.74(+3.62%)
Dec 26, 2017 20.44 20.44 20.44 7 -0.16(-0.78%)
Dec 22, 2017 20.60 20.60 20.60 20.60 100 +0.13(+0.65%)
Dec 20, 2017 20.47 20.47 20.47 0 +0.14(+0.68%)
Dec 18, 2017 20.33 20.33 20.33 4,641 +0.25(+1.27%)
Dec 15, 2017 20.03 20.07 19.88 20.07 11,524 -0.35(-1.73%)
Dec 14, 2017 20.81 20.81 20.43 20.43 221 -0.24(-1.17%)
Dec 13, 2017 20.72 20.72 20.67 20.67 2,651 -0.14(-0.70%)
Dec 07, 2017 20.82 20.82 20.82 1,847 -0.36(-1.68%)
Dec 06, 2017 21.05 21.28 21.05 21.17 869 -0.02(-0.09%)
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.