Carre Four Supermarc (OP: CRERF )

16.50 -0.76 (-4.40%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.40 28.40 28.40 83 +0.60(+2.16%)
Jan 28, 2016 27.80 27.80 27.80 27.80 260 +0.88(+3.28%)
Jan 25, 2016 26.92 26.92 26.92 49 +1.34(+5.22%)
Jan 21, 2016 25.58 25.58 25.58 0 +0.05(+0.20%)
Jan 20, 2016 25.61 25.61 25.36 25.53 4,462 -0.87(-3.30%)
Jan 19, 2016 26.40 26.40 26.40 26.40 190 -0.85(-3.12%)
Jan 14, 2016 27.25 27.25 27.25 0 +0.26(+0.96%)
Jan 12, 2016 26.99 26.99 26.99 60 +0.14(+0.52%)
Jan 11, 2016 26.85 26.85 26.85 26.85 2,186 -0.53(-1.94%)
Jan 07, 2016 27.38 27.38 27.38 0 -0.17(-0.62%)
Jan 06, 2016 27.55 27.55 27.55 27.55 151 -0.65(-2.30%)
Jan 04, 2016 28.20 28.20 28.20 36 -1.05(-3.59%)
Dec 31, 2015 29.25 29.25 29.25 0 -0.05(-0.17%)
Dec 30, 2015 29.30 29.81 29.30 29.30 6,598 +0.00(+0.00%)
Dec 24, 2015 29.30 29.30 29.30 420 +0.06(+0.21%)
Dec 23, 2015 29.20 29.24 29.20 29.24 773 -0.21(-0.71%)
Dec 16, 2015 29.45 29.45 29.45 0 +0.15(+0.51%)
Dec 15, 2015 29.30 29.30 29.30 29.30 902 +0.68(+2.38%)
Dec 14, 2015 28.62 28.62 28.62 28.62 156 -0.72(-2.45%)
Dec 08, 2015 29.34 29.34 29.34 4 -0.94(-3.10%)
Dec 04, 2015 30.28 30.28 30.28 7 +0.48(+1.61%)
Dec 03, 2015 29.80 29.80 29.80 29.80 442 +0.51(+1.74%)
Dec 02, 2015 29.42 29.42 29.29 29.29 936 -0.92(-3.05%)
Nov 25, 2015 30.21 30.21 30.21 64 -0.11(-0.36%)
Nov 23, 2015 30.32 30.32 30.32 1 -1.33(-4.20%)
Nov 18, 2015 31.65 31.65 31.65 38 +0.19(+0.60%)
Nov 17, 2015 31.30 31.46 31.30 31.46 2,210 +0.21(+0.67%)
Nov 16, 2015 31.25 31.25 31.25 31.25 2,285 +0.53(+1.73%)
Nov 13, 2015 30.72 30.72 30.72 30.72 205 -1.62(-5.01%)
Nov 09, 2015 32.34 32.34 32.34 3,755 -0.37(-1.13%)
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.