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 (%)
Apr 30, 2004 46.60 46.60 46.60 46.60 0 +0.00(+0.00%)
Apr 29, 2004 46.60 46.60 46.60 46.60 0 +0.00(+0.00%)
Apr 28, 2004 46.60 46.60 46.60 46.60 0 +0.00(+0.00%)
Apr 27, 2004 46.60 46.60 46.60 46.60 0 +0.00(+0.00%)
Apr 26, 2004 46.60 46.60 46.60 46.60 0 +0.00(+0.00%)
Apr 23, 2004 46.60 46.60 46.60 46.60 1,175 +0.00(+0.00%)
Apr 22, 2004 46.35 46.70 46.40 46.60 34,625 +0.25(+0.54%)
Apr 21, 2004 46.75 46.85 46.04 46.35 74,925 -0.40(-0.86%)
Apr 20, 2004 46.20 46.75 46.70 46.75 400 +0.55(+1.19%)
Apr 19, 2004 46.20 46.20 46.20 46.20 0 +0.00(+0.00%)
Apr 16, 2004 46.20 46.20 46.20 46.20 0 +0.00(+0.00%)
Apr 15, 2004 46.70 46.20 46.20 46.20 750 -0.50(-1.07%)
Apr 14, 2004 46.70 46.70 46.70 46.70 500 +0.00(+0.00%)
Apr 13, 2004 46.90 46.70 46.70 46.70 1,000 -0.20(-0.43%)
Apr 12, 2004 49.60 50.10 46.90 46.90 1,400 -2.70(-5.44%)
Apr 08, 2004 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Apr 07, 2004 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Apr 06, 2004 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Apr 05, 2004 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Apr 02, 2004 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Apr 01, 2004 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Mar 31, 2004 49.13 49.60 49.60 49.60 100 +0.47(+0.96%)
Mar 30, 2004 49.00 49.13 49.10 49.13 700 +0.13(+0.27%)
Mar 29, 2004 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 26, 2004 48.90 49.00 49.00 49.00 200 +0.10(+0.20%)
Mar 25, 2004 50.46 48.90 48.90 48.90 100 -1.56(-3.09%)
Mar 24, 2004 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
Mar 23, 2004 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
Mar 22, 2004 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
Mar 19, 2004 50.75 50.56 50.40 50.46 50,409 -0.29(-0.57%)
Mar 18, 2004 50.85 50.75 50.65 50.75 50,175 -0.10(-0.20%)
Mar 17, 2004 50.10 50.85 50.75 50.85 1,650 +0.75(+1.50%)
Mar 16, 2004 49.78 50.37 49.89 50.10 16,698 +0.32(+0.65%)
Mar 15, 2004 50.21 49.78 49.47 49.78 16,323 -0.83(-1.64%)
Mar 12, 2004 50.60 50.69 50.60 50.60 14,977 +0.00(+0.00%)
Mar 11, 2004 54.05 50.69 50.60 50.60 14,977 -3.45(-6.37%)
Mar 10, 2004 54.05 54.05 54.05 54.05 0 +0.00(+0.00%)
Mar 09, 2004 54.05 54.05 54.05 54.05 0 +0.00(+0.00%)
Mar 08, 2004 54.25 54.05 54.05 54.05 500 -0.90(-1.64%)
Mar 05, 2004 54.95 54.95 54.95 54.95 250 +0.00(+0.00%)
Mar 04, 2004 54.95 54.95 54.95 54.95 0 +0.00(+0.00%)
Mar 03, 2004 54.95 54.95 54.95 54.95 0 +0.00(+0.00%)
Mar 02, 2004 54.18 54.95 54.95 54.95 250 +0.77(+1.42%)
Mar 01, 2004 54.18 54.18 54.18 54.18 0 -0.77(-1.40%)
Feb 27, 2004 54.95 54.95 54.95 54.95 100 +0.00(+0.00%)
Feb 26, 2004 56.30 54.95 54.95 54.95 100 -1.35(-2.40%)
Feb 25, 2004 56.30 56.30 56.30 56.30 0 +0.00(+0.00%)
Feb 24, 2004 56.30 56.30 56.30 56.30 369 +0.00(+0.00%)
Feb 23, 2004 56.30 56.30 56.30 56.30 0 +0.00(+0.00%)
Feb 20, 2004 56.30 56.30 56.30 56.30 0 +0.00(+0.00%)
Feb 19, 2004 54.50 56.30 55.85 56.30 4,850 +4.85(+9.43%)
Feb 18, 2004 51.45 51.45 51.41 51.45 950 +0.00(+0.00%)
Feb 17, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Feb 13, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Feb 12, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Feb 11, 2004 51.00 51.45 51.41 51.45 950 +0.45(+0.88%)
Feb 10, 2004 51.00 51.00 51.00 51.00 0 +0.00(+0.00%)
Feb 09, 2004 51.45 51.00 51.00 51.00 380 -0.45(-0.88%)
Feb 06, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Feb 05, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Feb 04, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Feb 03, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Feb 02, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Jan 30, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Jan 29, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Jan 28, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Jan 27, 2004 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Jan 26, 2004 54.50 51.45 51.45 51.45 2,600 -3.05(-5.59%)
Jan 23, 2004 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Jan 22, 2004 55.50 54.50 54.50 54.50 200 -1.00(-1.80%)
Jan 21, 2004 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Jan 20, 2004 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Jan 16, 2004 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Jan 15, 2004 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Jan 14, 2004 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Jan 13, 2004 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Jan 12, 2004 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Jan 09, 2004 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Jan 08, 2004 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Jan 07, 2004 55.50 55.50 55.50 55.50 0 +3.62(+6.98%)
Dec 31, 2003 51.88 51.88 51.88 51.88 0 +0.00(+0.00%)
Dec 30, 2003 51.88 51.88 51.88 51.88 0 +0.00(+0.00%)
Dec 29, 2003 51.88 51.88 51.88 51.88 0 +0.00(+0.00%)
Dec 26, 2003 51.88 51.88 51.88 51.88 0 +0.00(+0.00%)
Dec 24, 2003 51.88 51.88 51.88 51.88 0 +0.00(+0.00%)
Dec 23, 2003 53.25 51.90 51.88 51.88 600 -1.37(-2.57%)
Dec 22, 2003 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Dec 19, 2003 53.25 53.25 53.25 53.25 0 +0.77(+1.47%)
Dec 18, 2003 52.47 52.47 52.47 52.47 0 +0.00(+0.00%)
Dec 17, 2003 52.47 52.47 52.47 52.47 0 +0.78(+1.50%)
Dec 16, 2003 51.70 51.70 51.70 51.70 0 -0.21(-0.41%)
Dec 15, 2003 51.91 51.91 51.91 51.91 0 +0.00(+0.00%)
Dec 12, 2003 51.91 51.91 51.91 51.91 0 +0.00(+0.00%)
Dec 11, 2003 51.91 51.91 51.91 51.91 0 -0.78(-1.49%)
Dec 10, 2003 52.69 52.69 52.69 52.69 0 -0.01(-0.01%)
Dec 09, 2003 52.70 52.70 52.70 52.70 0 +0.00(+0.00%)
Dec 08, 2003 52.70 52.70 52.70 52.70 0 +0.00(+0.00%)
Dec 05, 2003 53.69 53.69 53.69 52.70 0 -0.99(-1.84%)
Dec 04, 2003 53.69 53.69 53.69 53.69 0 -0.34(-0.63%)
Dec 03, 2003 54.03 54.03 54.03 54.03 0 +0.28(+0.52%)
Dec 02, 2003 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Dec 01, 2003 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Nov 28, 2003 53.75 53.75 53.75 53.75 0 +1.00(+1.90%)
Nov 26, 2003 52.75 52.75 52.75 52.75 0 +0.00(+0.00%)
Nov 25, 2003 52.75 52.75 52.75 52.75 0 +0.00(+0.00%)
Nov 24, 2003 52.75 52.75 52.75 52.75 0 +0.00(+0.00%)
Nov 21, 2003 52.75 52.75 52.75 52.75 0 -0.25(-0.47%)
Nov 20, 2003 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Nov 19, 2003 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Nov 18, 2003 53.00 53.00 53.00 53.00 0 -1.02(-1.89%)
Nov 17, 2003 54.02 54.02 54.02 54.02 0 +1.23(+2.33%)
Nov 14, 2003 52.79 52.79 52.79 52.79 0 -1.16(-2.14%)
Nov 13, 2003 53.95 53.95 53.95 53.95 0 +1.50(+2.86%)
Nov 12, 2003 52.45 52.45 52.45 52.45 0 +0.00(+0.00%)
Nov 11, 2003 52.45 52.45 52.45 52.45 0 +0.00(+0.00%)
Nov 10, 2003 52.45 52.45 52.45 52.45 0 +0.00(+0.00%)
Nov 07, 2003 52.45 52.45 52.45 52.45 0 +0.00(+0.00%)
Nov 06, 2003 52.45 52.45 52.45 52.45 0 +0.27(+0.52%)
Nov 05, 2003 52.18 52.18 52.18 52.18 0 +0.00(+0.00%)
Nov 04, 2003 52.18 52.18 52.18 52.18 0 +0.00(+0.00%)
Nov 03, 2003 52.18 52.18 52.18 52.18 0 +0.18(+0.34%)
Oct 31, 2003 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Oct 30, 2003 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Oct 29, 2003 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Oct 28, 2003 52.00 52.00 52.00 52.00 0 +0.10(+0.19%)
Oct 27, 2003 51.90 51.90 51.90 51.90 0 +0.00(+0.00%)
Oct 24, 2003 51.90 51.90 51.90 51.90 0 +0.00(+0.00%)
Oct 23, 2003 51.90 51.90 51.90 51.90 0 -0.65(-1.23%)
Oct 22, 2003 52.55 52.55 52.55 52.55 0 +0.00(+0.00%)
Oct 21, 2003 52.55 52.55 52.55 52.55 0 +0.00(+0.00%)
Oct 20, 2003 52.55 52.55 52.55 52.55 0 +0.00(+0.00%)
Oct 17, 2003 52.55 52.55 52.55 52.55 0 +0.00(+0.00%)
Oct 16, 2003 52.55 52.55 52.55 52.55 0 +0.00(+0.00%)
Oct 15, 2003 52.55 52.55 52.55 52.55 0 +0.00(+0.00%)
Oct 14, 2003 52.55 52.55 52.55 52.55 0 +0.00(+0.00%)
Oct 13, 2003 52.55 52.55 52.55 52.55 0 +0.00(+0.00%)
Oct 10, 2003 52.55 52.55 52.55 52.55 0 +1.05(+2.03%)
Oct 09, 2003 51.50 51.50 51.50 51.50 0 -1.60(-3.01%)
Oct 08, 2003 53.10 53.10 53.10 53.10 0 +0.00(+0.00%)
Oct 07, 2003 53.10 53.10 53.10 53.10 0 +0.00(+0.00%)
Oct 06, 2003 53.10 53.10 53.10 53.10 0 +2.15(+4.21%)
Oct 03, 2003 50.95 50.95 50.95 50.95 0 +0.00(+0.00%)
Oct 02, 2003 50.95 50.95 50.95 50.95 0 +1.20(+2.41%)
Oct 01, 2003 49.76 49.76 49.76 49.76 0 -0.65(-1.29%)
Sep 30, 2003 50.41 50.41 50.41 50.41 0 -0.35(-0.68%)
Sep 29, 2003 50.75 50.75 50.75 50.75 0 -0.01(-0.02%)
Sep 26, 2003 50.77 50.77 50.77 50.77 0 +0.27(+0.53%)
Sep 25, 2003 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Sep 24, 2003 50.50 50.50 50.50 50.50 0 -0.50(-0.98%)
Sep 23, 2003 51.00 51.00 51.00 51.00 0 +2.00(+4.08%)
Sep 22, 2003 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 19, 2003 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 18, 2003 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 17, 2003 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 16, 2003 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 15, 2003 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 12, 2003 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 11, 2003 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 10, 2003 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 09, 2003 49.00 49.00 49.00 49.00 0 +2.00(+4.26%)
Sep 08, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Sep 05, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Sep 04, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Sep 03, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Sep 02, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 29, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 28, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 27, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 26, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 25, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 22, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 19, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 18, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 15, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 14, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 13, 2003 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Aug 12, 2003 47.00 47.00 47.00 47.00 0 +0.88(+1.91%)
Aug 11, 2003 46.12 46.12 46.12 46.12 0 +0.00(+0.00%)
Aug 08, 2003 46.12 46.12 46.12 46.12 0 +0.00(+0.00%)
Aug 07, 2003 46.12 46.12 46.12 46.12 0 +0.88(+1.95%)
Aug 06, 2003 45.24 45.24 45.24 45.24 0 +0.00(+0.00%)
Aug 05, 2003 45.24 45.24 45.24 45.24 0 +0.00(+0.00%)
Aug 04, 2003 45.24 45.24 45.24 45.24 0 -0.76(-1.66%)
Aug 01, 2003 46.00 46.00 46.00 46.00 0 -0.87(-1.86%)
Jul 31, 2003 46.87 46.87 46.87 46.87 0 +0.00(+0.00%)
Jul 30, 2003 46.87 46.87 46.87 46.87 0 -0.68(-1.43%)
Jul 29, 2003 47.55 47.55 47.55 47.55 0 +0.30(+0.63%)
Jul 28, 2003 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jul 25, 2003 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jul 24, 2003 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jul 23, 2003 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jul 22, 2003 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jul 21, 2003 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jul 18, 2003 47.25 47.25 47.25 47.25 0 -3.75(-7.35%)
Jul 17, 2003 51.00 51.00 51.00 51.00 0 +2.05(+4.19%)
Jul 16, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jul 15, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jul 14, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jul 11, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jul 10, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jul 09, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jul 08, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jul 07, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jul 03, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jul 02, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jul 01, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jun 30, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jun 27, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jun 26, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jun 25, 2003 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Jun 24, 2003 48.95 48.95 48.95 48.95 0 -1.55(-3.07%)
Jun 23, 2003 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Jun 20, 2003 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Jun 19, 2003 50.50 50.50 50.50 50.50 0 +5.60(+12.47%)
Jun 18, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 17, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 16, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 13, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 12, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 11, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 10, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 09, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 06, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 05, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 04, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 03, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Jun 02, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
May 30, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
May 29, 2003 44.90 44.90 44.90 44.90 0 +1.15(+2.63%)
May 28, 2003 43.75 43.75 43.75 43.75 0 +0.75(+1.74%)
May 23, 2003 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
May 22, 2003 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
May 21, 2003 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
May 20, 2003 43.00 43.00 43.00 43.00 0 +0.65(+1.53%)
May 19, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
May 16, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
May 15, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
May 14, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
May 13, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
May 12, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
May 09, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
May 08, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
May 07, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
May 06, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
May 05, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
May 02, 2003 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
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.