Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
Nov 05, 2015 32.71 32.71 32.71 0 +0.04(+0.12%)
Oct 29, 2015 32.67 32.67 32.67 33 +1.65(+5.30%)
Oct 15, 2015 31.02 31.02 31.02 98 -0.21(-0.69%)
Oct 13, 2015 31.24 31.24 31.24 101 -1.01(-3.13%)
Oct 08, 2015 32.25 32.25 32.25 0 +0.64(+2.02%)
Oct 07, 2015 31.61 31.61 31.61 31.61 240 +0.31(+0.99%)
Oct 05, 2015 31.30 31.30 31.30 26 +1.24(+4.13%)
Oct 02, 2015 30.06 30.06 30.06 30.06 1,744 +1.01(+3.47%)
Oct 01, 2015 29.00 29.20 29.00 29.05 1,341 -0.30(-1.01%)
Sep 30, 2015 29.35 29.35 29.35 29.35 6,894 +0.95(+3.35%)
Sep 29, 2015 28.40 28.40 28.40 28.40 278 +0.01(+0.04%)
Sep 28, 2015 28.50 28.50 28.39 28.39 4,930 -0.86(-2.94%)
Sep 24, 2015 29.25 29.25 29.25 71 -0.01(-0.03%)
Sep 23, 2015 29.61 29.61 29.26 29.26 786 -0.64(-2.14%)
Sep 22, 2015 29.90 29.90 29.90 29.90 101 -0.44(-1.45%)
Sep 18, 2015 30.34 30.34 30.34 0 -0.66(-2.13%)
Sep 17, 2015 31.00 31.00 31.00 31.00 103 -0.25(-0.80%)
Sep 16, 2015 31.25 31.25 31.25 31.25 956 +1.10(+3.65%)
Sep 15, 2015 29.95 30.15 29.95 30.15 367 -1.07(-3.43%)
Sep 08, 2015 31.22 31.22 31.22 44 +0.52(+1.69%)
Sep 04, 2015 30.70 30.70 30.70 0 -1.05(-3.31%)
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.