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 (%)
Jun 30, 2015 32.00 32.00 32.00 166 -1.70(-5.04%)
Jun 26, 2015 33.70 33.70 33.70 0 +0.43(+1.29%)
Jun 25, 2015 33.35 33.35 33.27 33.27 433 -0.12(-0.36%)
Jun 24, 2015 33.39 33.39 33.39 33.39 400 +0.34(+1.03%)
Jun 22, 2015 33.05 33.05 33.05 0 +0.85(+2.64%)
Jun 19, 2015 32.17 32.20 32.17 32.20 700 -0.85(-2.57%)
Jun 18, 2015 33.05 33.05 33.05 33.05 109 +1.37(+4.32%)
Jun 17, 2015 31.68 31.68 31.68 31.68 639 -1.56(-4.69%)
Jun 16, 2015 33.55 33.55 33.21 33.24 5,445 +0.04(+0.12%)
Jun 15, 2015 33.15 33.20 33.15 33.20 333 -0.32(-0.95%)
Jun 12, 2015 33.19 33.52 33.19 33.52 823 -0.56(-1.64%)
Jun 11, 2015 34.30 34.30 34.08 34.08 26,953 +0.21(+0.62%)
Jun 10, 2015 34.15 34.15 33.87 33.87 1,961 +0.67(+2.02%)
Jun 09, 2015 33.20 33.20 33.20 33.20 349 -0.20(-0.60%)
Jun 08, 2015 33.40 33.40 33.40 33.40 100 -0.25(-0.74%)
Jun 05, 2015 33.87 33.87 33.62 33.65 812 -0.55(-1.61%)
Jun 04, 2015 34.20 34.20 34.20 34.20 174 -0.35(-1.01%)
May 27, 2015 34.55 34.55 34.55 0 -0.15(-0.43%)
May 18, 2015 34.70 34.70 34.70 186 -0.04(-0.12%)
May 14, 2015 34.74 34.74 34.74 50 +0.70(+2.06%)
May 12, 2015 34.04 34.04 34.04 94 -0.36(-1.05%)
May 11, 2015 34.40 34.47 34.40 34.40 21,613 -0.08(-0.23%)
May 08, 2015 34.31 34.50 34.31 34.48 489 +0.53(+1.56%)
May 07, 2015 33.95 33.95 33.95 33.95 179 -0.19(-0.56%)
May 05, 2015 34.14 34.14 34.14 61 +0.04(+0.12%)
Apr 29, 2015 34.10 34.10 34.10 60 -0.52(-1.50%)
Apr 27, 2015 34.62 34.62 34.62 30 +0.57(+1.67%)
Apr 24, 2015 33.83 34.05 33.83 34.05 4,254 -0.05(-0.15%)
Apr 23, 2015 34.10 34.10 34.10 34.10 100 +0.10(+0.29%)
Apr 22, 2015 34.00 34.00 34.00 34.00 103 -0.55(-1.59%)
Apr 20, 2015 34.55 34.55 34.55 3 +0.39(+1.14%)
Apr 17, 2015 34.16 34.16 34.16 34.16 192 -0.57(-1.64%)
Apr 16, 2015 34.73 34.73 34.73 34.73 1,281 +0.02(+0.06%)
Apr 15, 2015 35.02 35.02 34.71 34.71 2,600 +0.21(+0.61%)
Apr 14, 2015 34.50 34.50 34.50 34.50 165 +0.05(+0.15%)
Apr 13, 2015 34.92 34.92 34.45 34.45 18,213 -0.34(-0.98%)
Apr 10, 2015 34.50 34.79 34.50 34.79 2,136 +0.34(+0.99%)
Apr 09, 2015 34.48 34.48 34.45 34.45 1,330 -0.15(-0.43%)
Apr 08, 2015 34.60 34.60 34.60 34.60 6,762 +1.04(+3.10%)
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.