Indicators

Carre Four Supermarc (OP: CRERF )

16.77 UNCHANGED

Streaming Delayed Price Updated: 11:07 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.85	19.85	19.79	19.79	3,060	-0.89(-4.32%)
Apr 27, 2012	20.25	20.74	20.25	20.68	5,060	+0.43(+2.14%)
Apr 26, 2012	20.05	20.25	20.05	20.25	1,390	-0.10(-0.49%)
Apr 25, 2012	20.40	20.40	20.30	20.35	1,335	+0.55(+2.78%)
Apr 24, 2012	19.20	19.80	19.20	19.80	1,160	+0.95(+5.04%)
Apr 23, 2012	18.85	18.85	18.85	18.85	200	-1.35(-6.68%)
Apr 20, 2012	20.09	20.20	20.08	20.20	2,640	+0.27(+1.35%)
Apr 19, 2012	20.65	20.65	19.93	19.93	865	-0.36(-1.77%)
Apr 18, 2012	20.29	20.29	20.29	20.29	140	-0.56(-2.69%)
Apr 17, 2012	20.65	20.85	20.65	20.85	10,210	+0.45(+2.21%)
Apr 16, 2012	20.20	20.40	20.20	20.40	408	+0.25(+1.24%)
Apr 13, 2012	20.65	20.65	20.15	20.15	10,810	-0.85(-4.05%)
Apr 12, 2012	21.30	21.50	21.00	21.00	840	-0.02(-0.10%)
Apr 11, 2012	21.70	21.70	21.02	21.02	1,051	-0.58(-2.69%)
Apr 10, 2012	21.69	21.85	21.40	21.60	2,275	+0.02(+0.09%)
Apr 09, 2012	21.85	21.85	21.58	21.58	640	-0.42(-1.91%)
Apr 05, 2012	22.45	22.45	22.00	22.00	400	+0.00(+0.00%)
Apr 04, 2012	22.00	22.00	22.00	22.00	230	-1.44(-6.14%)
Apr 03, 2012	23.44	23.44	23.44	23.44	390	-0.76(-3.14%)

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.