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

Carre Four Supermarc (OP: CRERF )

15.70 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 10, 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 (%)
Mar 31, 2015 33.10 33.21 33.10 33.21 7,414 -0.59(-1.75%)
Mar 27, 2015 33.80 33.80 33.80 2,653 -0.70(-2.03%)
Mar 24, 2015 34.50 34.50 34.50 129 -0.25(-0.72%)
Mar 23, 2015 34.70 34.75 34.59 34.75 4,312 +0.05(+0.14%)
Mar 20, 2015 34.35 34.70 34.35 34.70 2,543 +1.10(+3.27%)
Mar 19, 2015 33.16 33.60 33.16 33.60 805 -0.12(-0.36%)
Mar 18, 2015 33.30 33.72 33.30 33.72 720 +1.30(+4.01%)
Mar 12, 2015 32.42 32.42 32.42 30 -0.16(-0.49%)
Mar 11, 2015 32.54 32.58 32.54 32.58 200 -0.19(-0.58%)
Feb 27, 2015 32.77 32.77 32.77 1,330 -0.01(-0.03%)
Feb 26, 2015 32.78 32.78 32.78 32.78 320 -0.17(-0.52%)
Feb 25, 2015 32.95 32.95 32.95 32.95 243 -0.16(-0.48%)
Feb 23, 2015 33.11 33.11 33.11 80 -0.87(-2.56%)
Feb 20, 2015 33.75 33.98 33.75 33.98 200 +0.56(+1.68%)
Feb 19, 2015 33.35 33.42 33.35 33.42 368 +0.17(+0.51%)
Feb 18, 2015 33.27 33.35 33.25 33.25 736 +0.10(+0.30%)
Feb 17, 2015 33.14 33.15 33.14 33.15 252 +1.53(+4.84%)
Feb 11, 2015 31.62 31.62 31.62 0 -1.07(-3.27%)
Feb 05, 2015 32.69 32.69 32.69 2 +0.55(+1.71%)
Feb 04, 2015 32.14 32.14 32.14 32.14 132 -0.81(-2.46%)
Feb 03, 2015 32.67 32.95 32.67 32.95 300 +0.60(+1.85%)
Feb 02, 2015 32.35 32.35 32.35 32.35 100 +0.80(+2.54%)
Jan 30, 2015 31.32 31.55 31.32 31.55 493 -0.65(-2.02%)
Jan 29, 2015 32.03 32.20 32.03 32.20 1,038 +0.59(+1.87%)
Jan 28, 2015 31.61 31.61 31.61 31.61 264 -0.79(-2.44%)
Jan 26, 2015 32.40 32.40 32.40 30 +0.45(+1.41%)
Jan 23, 2015 31.71 31.95 31.71 31.95 3,082 +0.13(+0.41%)
Jan 22, 2015 31.82 31.82 31.82 31.82 264 -0.73(-2.24%)
Jan 21, 2015 31.90 32.55 31.90 32.55 1,776 +1.05(+3.33%)
Jan 20, 2015 31.63 31.63 31.50 31.50 316 -0.15(-0.47%)
Jan 16, 2015 31.65 31.65 31.65 0 +1.21(+3.98%)
Jan 14, 2015 30.44 30.44 30.44 0 +0.84(+2.84%)
Jan 13, 2015 29.60 13,427 +0.61(+2.10%)
Jan 12, 2015 28.99 28.99 28.99 28.99 2,627 +0.13(+0.45%)
Jan 08, 2015 28.86 28.86 28.86 117 +0.49(+1.73%)
Jan 07, 2015 27.96 28.37 27.96 28.37 1,141 -0.38(-1.32%)
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.