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

Carre Four Supermarc (OP: CRERF )

16.13 -0.27 (-1.64%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 31, 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 (%)
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%)
Apr 01, 2015 33.56 33.56 33.56 50 +0.35(+1.05%)
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%)
Jan 05, 2015 28.75 28.75 28.75 321 -1.70(-5.59%)
Dec 31, 2014 30.45 30.45 30.45 0 +0.06(+0.18%)
Dec 30, 2014 30.41 30.65 30.39 30.39 518 -0.07(-0.21%)
Dec 26, 2014 30.46 30.46 30.46 56 +0.43(+1.43%)
Dec 24, 2014 30.03 30.03 30.03 0 -0.15(-0.50%)
Dec 23, 2014 30.18 30.18 30.18 30.18 1,000 +0.44(+1.48%)
Dec 22, 2014 29.62 29.90 29.62 29.74 2,990 -0.15(-0.50%)
Dec 19, 2014 29.36 29.89 29.36 29.89 1,686 -0.16(-0.53%)
Dec 18, 2014 30.05 30.05 30.05 30.05 326 +1.06(+3.66%)
Dec 17, 2014 28.92 29.18 28.92 28.99 1,254 +0.28(+0.98%)
Dec 16, 2014 28.31 28.86 28.31 28.71 2,264 +0.86(+3.09%)
Dec 15, 2014 27.85 27.85 27.85 27.85 707 -1.10(-3.80%)
Dec 12, 2014 28.95 28.95 28.95 28.95 1,522 -0.40(-1.36%)
Dec 11, 2014 29.35 29.35 29.35 29.35 607 +0.43(+1.49%)
Dec 10, 2014 28.92 28.92 28.92 28.92 310 -0.23(-0.79%)
Dec 09, 2014 29.15 29.38 29.15 29.15 3,940 -1.48(-4.83%)
Dec 08, 2014 30.63 30.63 30.63 30.63 125 -0.29(-0.94%)
Dec 05, 2014 30.55 30.92 30.55 30.92 3,920 +0.68(+2.25%)
Dec 04, 2014 30.04 30.60 30.04 30.24 1,196 -1.36(-4.30%)
Dec 02, 2014 31.60 31.60 31.60 430 -0.46(-1.43%)
Nov 24, 2014 32.06 32.06 32.06 2,343 +1.01(+3.25%)
Nov 21, 2014 31.40 31.40 31.05 31.05 1,106 +1.25(+4.19%)
Nov 14, 2014 29.80 29.80 29.80 0 +0.25(+0.85%)
Nov 13, 2014 29.80 29.80 29.55 29.55 823 -0.06(-0.20%)
Nov 11, 2014 29.61 29.61 29.61 0 +0.61(+2.10%)
Nov 07, 2014 29.00 29.00 29.00 0 -0.52(-1.78%)
Nov 06, 2014 29.54 29.54 29.30 29.52 3,519 +0.22(+0.77%)
Nov 04, 2014 29.30 29.30 29.30 0 +0.54(+1.88%)
Nov 03, 2014 28.76 28.76 28.76 28.76 218 -0.28(-0.96%)
Oct 31, 2014 29.04 29.04 29.04 29.04 159 -0.05(-0.17%)
Oct 29, 2014 29.09 29.09 29.09 32 -0.48(-1.62%)
Oct 28, 2014 29.57 29.57 29.57 29.57 1,545 +1.26(+4.45%)
Oct 27, 2014 28.38 29.00 28.31 28.31 7,952 -0.69(-2.38%)
Oct 23, 2014 29.00 29.00 29.00 43 +0.14(+0.49%)
Oct 22, 2014 28.78 28.86 28.78 28.86 414 +0.60(+2.12%)
Oct 16, 2014 28.40 28.40 28.26 28.26 297 +0.00(+0.00%)
Oct 15, 2014 28.26 1,524 -0.64(-2.21%)
Oct 14, 2014 28.45 28.90 28.45 28.90 2,048 -0.30(-1.03%)
Oct 10, 2014 29.20 29.20 29.20 11 +0.65(+2.28%)
Oct 09, 2014 28.61 28.61 28.55 28.55 1,506 -1.31(-4.39%)
Oct 08, 2014 29.60 29.86 29.60 29.86 540 +0.37(+1.25%)
Oct 06, 2014 29.49 29.49 29.49 1,433 -0.11(-0.37%)
Oct 02, 2014 29.60 29.60 29.60 1,541 -0.08(-0.27%)
Oct 01, 2014 30.05 30.10 29.66 29.68 1,862 -1.12(-3.64%)
Sep 30, 2014 30.65 30.95 30.65 30.80 9,530 -0.04(-0.13%)
Sep 29, 2014 30.89 30.89 30.84 30.84 7,407 -0.56(-1.79%)
Sep 26, 2014 31.40 31.40 31.40 31.40 152 -0.05(-0.16%)
Sep 25, 2014 32.11 31.45 31.45 1,150 -1.90(-5.70%)
Sep 22, 2014 33.35 33.35 33.35 1 +0.25(+0.76%)
Sep 19, 2014 33.10 33.10 33.10 33.10 6,029 -0.12(-0.36%)
Sep 18, 2014 33.18 33.22 33.18 33.22 8,469 +0.02(+0.06%)
Sep 17, 2014 33.20 33.20 33.20 33.20 100 +0.25(+0.76%)
Sep 16, 2014 32.95 32.95 32.95 32.95 167 -0.19(-0.57%)
Sep 15, 2014 33.57 33.57 33.14 233 -0.43(-1.28%)
Sep 12, 2014 33.39 33.57 33.39 33.57 950 -0.25(-0.74%)
Sep 10, 2014 33.82 33.82 33.82 60 -0.23(-0.68%)
Sep 05, 2014 34.05 34.05 34.05 21 -0.36(-1.05%)
Sep 03, 2014 34.41 34.41 34.41 0 -0.40(-1.15%)
Aug 29, 2014 34.81 34.81 34.81 14 -0.29(-0.83%)
Aug 27, 2014 35.10 35.10 35.10 50 -0.39(-1.10%)
Aug 26, 2014 35.01 35.50 35.01 35.49 966 +0.39(+1.11%)
Aug 25, 2014 35.10 35.10 35.10 35.10 156 -0.05(-0.14%)
Aug 22, 2014 35.15 35.15 35.15 35.15 100 -0.10(-0.28%)
Aug 20, 2014 35.25 35.25 35.25 0 +0.30(+0.86%)
Aug 15, 2014 34.95 34.95 34.95 117 -0.10(-0.29%)
Aug 11, 2014 35.05 35.05 35.05 134 +0.15(+0.43%)
Aug 08, 2014 34.19 34.19 34.90 437 +0.71(+2.08%)
Aug 07, 2014 34.19 34.19 34.19 135 -0.92(-2.62%)
Aug 04, 2014 35.11 35.11 35.11 40 +0.83(+2.42%)
Aug 01, 2014 34.28 34.28 34.28 34.28 104 -0.01(-0.03%)
Jul 31, 2014 34.29 34.29 34.29 34.29 330 -1.65(-4.59%)
Jul 30, 2014 35.94 35.94 35.94 35.94 195 -0.21(-0.58%)
Jul 29, 2014 36.15 36.15 36.15 36.15 336 -0.15(-0.42%)
Jul 28, 2014 36.30 36.30 36.30 36.30 505 +0.28(+0.79%)
Jul 25, 2014 36.02 36.02 36.02 36.02 235 -0.48(-1.32%)
Jul 22, 2014 36.50 36.50 36.50 96 -0.65(-1.75%)
Jul 18, 2014 37.15 37.15 37.15 15 -0.10(-0.27%)
Jul 15, 2014 37.25 37.25 37.25 7 +0.15(+0.40%)
Jul 14, 2014 37.10 37.10 37.10 37.10 865 +0.45(+1.23%)
Jul 11, 2014 36.46 36.90 36.46 36.65 1,264 -0.65(-1.74%)
Jul 09, 2014 37.30 37.30 37.30 1 -0.10(-0.27%)
Jul 07, 2014 37.40 37.40 37.40 41 -0.30(-0.80%)
Jul 02, 2014 37.70 37.70 37.70 0 +0.59(+1.59%)
Jul 01, 2014 36.90 37.11 36.90 37.11 1,940 +0.02(+0.05%)
Jun 30, 2014 36.65 37.09 36.60 37.09 7,080 +0.43(+1.17%)
Jun 26, 2014 36.66 36.66 36.66 0 +0.40(+1.10%)
Jun 25, 2014 36.26 36.26 36.26 36.26 149 +0.66(+1.85%)
Jun 20, 2014 35.60 35.60 35.60 69 -0.45(-1.25%)
Jun 19, 2014 36.08 36.08 36.05 36.05 6,161 +0.61(+1.72%)
Jun 18, 2014 35.11 35.75 35.11 35.44 499 +0.09(+0.25%)
Jun 17, 2014 35.35 35.35 35.35 35.35 230 -0.10(-0.28%)
Jun 16, 2014 35.45 35.45 35.45 35.45 640 -0.95(-2.61%)
Jun 11, 2014 36.40 36.40 36.40 20 -0.30(-0.82%)
Jun 10, 2014 36.70 36.70 36.70 36.70 699 -0.05(-0.14%)
Jun 06, 2014 36.75 36.75 36.75 36.75 364 +1.19(+3.35%)
Jun 04, 2014 35.56 35.56 35.56 35.56 20 -0.56(-1.55%)
May 30, 2014 36.12 36.12 36.12 4,728 -0.73(-1.98%)
May 29, 2014 36.46 36.85 36.46 36.85 269 +0.10(+0.27%)
May 28, 2014 36.36 36.75 36.36 36.75 1,200 -0.23(-0.62%)
May 27, 2014 36.98 36.98 36.98 36.98 553 +0.52(+1.43%)
May 23, 2014 36.46 36.46 36.46 0 +0.26(+0.72%)
May 21, 2014 36.20 36.20 36.20 36.20 71 -0.81(-2.19%)
May 19, 2014 37.01 37.01 37.01 37.01 0 +0.82(+2.27%)
May 16, 2014 36.19 36.19 36.19 36.19 179 +0.19(+0.53%)
May 15, 2014 36.00 36.00 36.00 36.00 130 -0.54(-1.48%)
May 14, 2014 36.54 36.54 36.54 36.54 1,063 -0.11(-0.30%)
May 09, 2014 36.65 36.65 36.65 44 -0.21(-0.57%)
May 05, 2014 36.86 36.86 36.86 0 -0.06(-0.16%)
May 02, 2014 36.92 36.92 36.92 36.92 215 -2.08(-5.33%)
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.