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, 2009 37.50 40.50 37.50 38.75 1,620 -0.10(-0.26%)
Apr 27, 2009 38.85 38.85 38.85 0 +0.15(+0.39%)
Apr 24, 2009 38.75 38.75 38.70 38.70 2,670 +0.42(+1.10%)
Apr 23, 2009 37.55 38.28 37.55 38.28 320 +1.58(+4.31%)
Apr 21, 2009 36.70 36.70 36.70 0 +0.45(+1.24%)
Apr 20, 2009 36.25 36.25 36.25 36.25 240 -1.40(-3.72%)
Apr 17, 2009 37.65 37.65 37.65 37.65 160 -1.90(-4.80%)
Apr 16, 2009 39.55 39.55 39.55 39.55 2,995 +1.00(+2.59%)
Apr 14, 2009 38.55 38.55 38.55 0 +0.50(+1.31%)
Apr 08, 2009 38.05 38.05 38.05 0 -0.65(-1.68%)
Apr 07, 2009 38.30 38.70 38.00 38.70 1,510 -1.95(-4.80%)
Apr 03, 2009 40.65 40.65 40.65 0 -0.60(-1.45%)
Apr 02, 2009 41.00 41.25 41.00 41.25 290 +1.15(+2.87%)
Apr 01, 2009 40.10 40.10 40.10 40.10 570 +1.60(+4.16%)
Mar 31, 2009 38.50 38.50 38.50 38.50 310 +0.50(+1.32%)
Mar 27, 2009 38.00 38.00 38.00 38.00 0 -0.50(-1.30%)
Mar 26, 2009 38.30 38.50 38.30 38.50 430 -0.35(-0.90%)
Mar 25, 2009 38.35 38.85 38.35 38.85 14,020 +2.60(+7.17%)
Mar 23, 2009 36.25 36.25 36.25 36.25 0 +1.00(+2.84%)
Mar 19, 2009 35.25 35.25 35.25 35.25 0 +1.20(+3.52%)
Mar 16, 2009 34.05 34.05 34.05 0 +0.75(+2.25%)
Mar 13, 2009 34.05 34.05 33.30 33.30 2,251 -0.70(-2.06%)
Mar 12, 2009 32.80 34.00 32.80 34.00 1,270 +3.00(+9.68%)
Mar 11, 2009 31.00 31.25 31.00 31.00 1,080 -0.35(-1.12%)
Mar 10, 2009 30.85 31.40 30.85 31.35 1,710 +2.45(+8.48%)
Mar 09, 2009 29.00 29.00 28.90 28.90 670 +0.60(+2.12%)
Mar 06, 2009 29.40 29.40 28.15 28.30 2,380 -0.95(-3.25%)
Mar 05, 2009 30.35 30.35 29.20 29.25 2,490 -1.35(-4.41%)
Mar 04, 2009 30.75 31.00 30.60 30.60 1,450 -1.25(-3.92%)
Mar 02, 2009 31.90 31.90 31.85 31.85 430 -2.40(-7.01%)
Feb 27, 2009 33.75 34.25 33.75 34.25 3,559 +1.25(+3.79%)
Feb 26, 2009 33.70 33.70 33.00 33.00 3,660 -0.45(-1.35%)
Feb 25, 2009 33.50 33.50 33.42 33.45 3,760 -0.05(-0.15%)
Feb 24, 2009 33.00 33.90 33.00 33.50 1,300 +0.25(+0.75%)
Feb 23, 2009 34.95 34.95 33.25 33.25 2,500 -0.75(-2.21%)
Feb 20, 2009 34.00 34.00 34.00 34.00 400 -0.60(-1.73%)
Feb 19, 2009 34.65 34.65 34.60 34.60 604 +1.15(+3.44%)
Feb 18, 2009 33.50 33.50 33.15 33.45 1,090 -0.40(-1.18%)
Feb 17, 2009 34.49 34.49 33.80 33.85 500 -1.65(-4.65%)
Feb 13, 2009 35.50 35.50 35.50 35.50 377 +0.50(+1.43%)
Feb 12, 2009 35.00 35.00 34.60 35.00 380 -0.20(-0.57%)
Feb 11, 2009 35.20 35.20 35.20 35.20 110 +0.55(+1.59%)
Feb 10, 2009 36.40 36.55 34.65 34.65 1,500 -2.00(-5.46%)
Feb 09, 2009 36.65 36.65 36.65 36.65 106 +0.75(+2.09%)
Feb 06, 2009 35.90 35.90 35.90 35.90 100 +0.45(+1.27%)
Feb 05, 2009 35.45 35.45 35.45 35.45 320 +0.20(+0.57%)
Feb 04, 2009 35.15 35.30 35.15 35.25 740 +1.10(+3.22%)
Feb 03, 2009 34.15 34.15 34.15 0 +0.00(+0.00%)
Feb 02, 2009 33.85 34.15 33.85 34.15 490 +0.05(+0.15%)
Jan 30, 2009 34.10 34.10 34.10 34.10 150 -0.45(-1.30%)
Jan 29, 2009 35.00 35.00 34.00 34.55 1,030 -0.95(-2.68%)
Jan 28, 2009 35.00 36.25 35.00 35.50 1,420 +1.25(+3.65%)
Jan 27, 2009 34.80 34.80 34.25 34.25 1,070 -0.45(-1.30%)
Jan 26, 2009 34.80 34.80 34.70 34.70 1,180 +0.25(+0.73%)
Jan 23, 2009 34.45 34.45 34.45 34.45 100 +0.05(+0.15%)
Jan 22, 2009 33.90 34.40 33.90 34.40 200 +0.35(+1.03%)
Jan 21, 2009 34.05 34.05 34.05 0 +0.00(+0.00%)
Jan 20, 2009 33.40 34.05 33.40 34.05 955 -1.45(-4.08%)
Jan 16, 2009 35.50 35.50 35.50 35.50 360 +1.60(+4.72%)
Jan 15, 2009 33.75 33.90 33.75 33.90 340 -0.60(-1.74%)
Jan 14, 2009 34.90 34.90 34.50 34.50 630 -0.95(-2.68%)
Jan 13, 2009 35.45 35.45 35.45 35.45 180 -1.60(-4.32%)
Jan 12, 2009 36.86 37.05 36.86 37.05 990 -0.05(-0.13%)
Jan 09, 2009 37.45 37.45 37.10 37.10 640 -1.80(-4.63%)
Jan 08, 2009 38.90 38.90 38.90 38.90 0 +0.00(+0.00%)
Jan 07, 2009 39.75 39.75 38.90 38.90 440 -0.40(-1.02%)
Jan 06, 2009 39.40 39.90 39.30 39.30 400 -1.10(-2.72%)
Jan 05, 2009 40.40 40.40 40.40 40.40 0 +0.00(+0.00%)
Jan 02, 2009 40.40 40.40 40.40 40.40 140 +2.20(+5.76%)
Dec 31, 2008 38.00 38.20 38.00 38.20 360 -0.05(-0.13%)
Dec 30, 2008 38.73 38.73 38.25 38.25 758 +2.50(+6.99%)
Dec 29, 2008 38.00 38.00 35.75 35.75 395 -1.60(-4.28%)
Dec 26, 2008 37.00 37.35 37.00 37.35 500 +0.25(+0.67%)
Dec 24, 2008 37.00 37.60 37.00 37.10 1,120 -0.50(-1.33%)
Dec 23, 2008 37.80 37.80 37.60 37.60 690 +0.30(+0.80%)
Dec 22, 2008 37.96 38.47 37.30 37.30 1,580 -0.65(-1.71%)
Dec 19, 2008 37.95 37.95 37.95 37.95 120 +0.00(+0.00%)
Dec 18, 2008 39.53 39.53 37.95 37.95 290 -4.20(-9.96%)
Dec 17, 2008 41.50 42.15 41.50 42.15 240 +3.05(+7.80%)
Dec 16, 2008 39.80 39.80 39.10 39.10 345 +1.35(+3.58%)
Dec 15, 2008 38.65 38.65 37.75 37.75 920 -0.65(-1.69%)
Dec 12, 2008 37.45 38.40 37.45 38.40 1,612 +1.00(+2.67%)
Dec 11, 2008 37.40 37.40 37.40 0 +0.00(+0.00%)
Dec 10, 2008 37.40 37.40 37.40 37.40 380 -0.60(-1.58%)
Dec 09, 2008 38.50 38.50 38.00 38.00 1,210 +1.00(+2.70%)
Dec 08, 2008 37.00 37.00 37.00 37.00 420 +2.75(+8.03%)
Dec 05, 2008 35.15 35.15 31.10 34.25 990 -2.40(-6.55%)
Dec 04, 2008 36.80 37.75 36.65 36.65 835 +0.05(+0.14%)
Dec 03, 2008 36.60 36.60 36.60 36.60 130 +0.25(+0.69%)
Dec 02, 2008 36.10 36.35 36.10 36.35 10,490 +1.15(+3.27%)
Dec 01, 2008 35.70 35.70 35.20 35.20 320 -2.30(-6.13%)
Nov 28, 2008 37.50 37.50 37.50 0 +0.00(+0.00%)
Nov 26, 2008 37.15 37.50 37.15 37.50 740 -3.20(-7.86%)
Nov 25, 2008 40.05 40.70 39.50 40.70 3,300 +1.45(+3.69%)
Nov 24, 2008 37.20 39.50 37.20 39.25 6,800 +4.00(+11.35%)
Nov 21, 2008 36.21 36.21 35.25 35.25 1,360 -2.35(-6.25%)
Nov 20, 2008 36.85 37.70 36.25 37.60 2,484 -1.40(-3.59%)
Nov 19, 2008 39.00 39.00 39.00 39.00 133 +0.46(+1.18%)
Nov 18, 2008 38.50 38.54 38.35 38.54 3,850 +0.84(+2.24%)
Nov 17, 2008 37.75 37.75 37.70 37.70 675 -2.40(-5.99%)
Nov 14, 2008 40.25 40.63 40.00 40.10 3,895 -1.80(-4.30%)
Nov 13, 2008 39.65 41.90 38.50 41.90 1,767 +1.90(+4.75%)
Nov 12, 2008 40.75 40.75 39.10 40.00 4,529 +0.80(+2.04%)
Nov 11, 2008 39.20 39.20 39.20 39.20 380 -2.15(-5.20%)
Nov 10, 2008 41.35 41.35 41.35 41.35 130 -0.30(-0.72%)
Nov 07, 2008 41.10 41.65 41.10 41.65 960 +1.90(+4.78%)
Nov 06, 2008 41.49 41.49 39.75 39.75 354 -2.60(-6.14%)
Nov 05, 2008 42.35 42.35 42.35 42.35 120 -0.90(-2.08%)
Nov 04, 2008 43.25 43.25 43.25 43.25 790 +1.50(+3.59%)
Oct 31, 2008 41.75 41.75 41.75 0 +0.00(+0.00%)
Oct 30, 2008 41.65 41.75 41.65 41.75 1,690 -0.40(-0.95%)
Oct 29, 2008 41.85 42.15 41.85 42.15 520 +3.60(+9.34%)
Oct 28, 2008 39.60 39.60 38.30 38.55 860 +2.15(+5.91%)
Oct 27, 2008 34.00 37.30 34.00 36.40 3,010 +1.40(+4.00%)
Oct 24, 2008 35.00 35.15 35.00 35.00 900 +0.15(+0.43%)
Oct 23, 2008 34.85 34.85 34.85 34.85 170 +0.85(+2.50%)
Oct 22, 2008 34.00 35.20 34.00 34.00 600 -3.50(-9.33%)
Oct 21, 2008 37.50 37.50 37.50 37.50 161 +2.65(+7.60%)
Oct 20, 2008 34.85 34.85 34.85 0 +0.00(+0.00%)
Oct 17, 2008 34.85 34.85 34.85 34.85 210 +2.30(+7.07%)
Oct 16, 2008 32.55 34.50 32.55 32.55 1,977 -2.30(-6.60%)
Oct 15, 2008 34.85 35.50 34.85 34.85 2,110 -2.65(-7.07%)
Oct 14, 2008 36.00 37.50 37.46 37.50 200 +1.50(+4.17%)
Oct 13, 2008 36.00 36.32 35.45 36.00 3,050 +2.25(+6.67%)
Oct 10, 2008 33.75 35.45 30.00 33.75 8,975 -1.00(-2.88%)
Oct 09, 2008 34.75 40.35 34.75 34.75 2,900 -2.70(-7.21%)
Oct 08, 2008 37.45 40.00 37.45 37.45 750 -4.30(-10.30%)
Oct 07, 2008 38.00 41.75 41.25 41.75 520 +3.75(+9.87%)
Oct 06, 2008 38.00 41.95 38.00 38.00 500 -8.40(-18.10%)
Oct 03, 2008 46.40 46.40 46.40 46.40 250 -0.90(-1.90%)
Oct 02, 2008 47.30 47.30 47.30 47.30 825 +0.30(+0.64%)
Oct 01, 2008 47.00 47.35 46.75 47.00 1,450 -0.36(-0.76%)
Sep 30, 2008 47.36 47.36 46.50 47.36 1,695 +1.11(+2.40%)
Sep 29, 2008 49.00 47.50 46.25 46.25 350 -2.75(-5.61%)
Sep 26, 2008 49.00 49.60 49.00 49.00 1,325 +0.70(+1.45%)
Sep 25, 2008 48.30 48.30 48.30 48.30 0 +0.00(+0.00%)
Sep 24, 2008 48.30 48.70 47.25 48.30 658 +0.75(+1.58%)
Sep 23, 2008 46.70 47.55 47.00 47.55 380 +0.85(+1.82%)
Sep 22, 2008 46.70 46.70 46.70 46.70 2,711 -2.18(-4.46%)
Sep 19, 2008 48.88 48.88 48.88 48.88 272 +1.88(+4.00%)
Sep 18, 2008 47.00 48.25 47.00 47.00 1,790 +1.50(+3.30%)
Sep 17, 2008 45.50 45.50 45.50 45.50 100 -0.75(-1.62%)
Sep 16, 2008 46.25 46.70 46.25 46.25 2,750 -1.85(-3.85%)
Sep 15, 2008 48.10 48.10 47.50 48.10 310 -0.40(-0.82%)
Sep 12, 2008 48.50 48.50 47.60 48.50 770 -0.35(-0.72%)
Sep 11, 2008 48.85 48.85 48.85 0 +0.00(+0.00%)
Sep 10, 2008 48.85 48.85 48.85 48.85 110 -0.45(-0.91%)
Sep 09, 2008 49.30 49.30 49.30 49.30 160 +0.45(+0.92%)
Sep 08, 2008 48.85 50.75 48.85 48.85 41,848 +0.70(+1.45%)
Sep 05, 2008 48.15 48.30 48.15 48.15 764 -2.30(-4.56%)
Sep 04, 2008 50.45 50.95 50.35 50.45 6,410 -1.95(-3.72%)
Sep 03, 2008 52.40 52.40 52.40 52.40 700 -1.15(-2.15%)
Sep 02, 2008 53.55 53.55 53.55 53.55 280 +0.60(+1.13%)
Aug 29, 2008 52.95 53.20 52.90 52.95 766 +3.65(+7.40%)
Aug 28, 2008 50.50 49.30 49.30 49.30 210 -1.20(-2.38%)
Aug 27, 2008 50.50 50.55 50.45 50.50 590 +0.80(+1.61%)
Aug 26, 2008 49.70 49.70 49.70 0 +0.00(+0.00%)
Aug 25, 2008 49.70 50.00 49.70 49.70 240 -1.30(-2.55%)
Aug 22, 2008 51.00 51.00 51.00 51.00 100 +1.00(+2.00%)
Aug 21, 2008 50.00 50.70 50.00 50.00 465 -1.00(-1.96%)
Aug 20, 2008 51.00 51.00 50.55 51.00 650 -1.70(-3.23%)
Aug 19, 2008 53.45 53.25 52.70 52.70 1,156 -0.75(-1.40%)
Aug 14, 2008 53.45 53.45 53.45 0 +0.00(+0.00%)
Aug 13, 2008 53.45 53.45 53.25 53.45 1,900 -1.85(-3.35%)
Aug 12, 2008 55.30 55.30 55.30 55.30 0 +0.00(+0.00%)
Aug 11, 2008 55.30 55.30 55.30 55.30 130 -0.45(-0.81%)
Aug 08, 2008 55.75 55.75 55.75 55.75 105 +1.35(+2.48%)
Aug 07, 2008 54.40 54.40 54.40 54.40 0 +0.00(+0.00%)
Aug 06, 2008 54.40 54.40 54.40 54.40 250 -0.20(-0.37%)
Aug 05, 2008 54.60 54.60 54.60 54.60 0 +0.00(+0.00%)
Aug 04, 2008 54.60 54.60 54.60 54.60 180 +0.00(+0.00%)
Aug 01, 2008 54.60 54.60 54.60 54.60 0 +0.00(+0.00%)
Jul 31, 2008 54.60 54.60 54.60 54.60 0 +0.00(+0.00%)
Jul 30, 2008 54.60 54.60 54.60 54.60 0 +0.00(+0.00%)
Jul 29, 2008 54.60 54.60 54.60 54.60 0 +0.00(+0.00%)
Jul 28, 2008 54.60 54.60 54.60 54.60 0 +0.00(+0.00%)
Jul 25, 2008 54.60 55.30 54.30 54.60 2,160 +0.95(+1.77%)
Jul 24, 2008 53.65 53.65 53.65 53.65 170 -1.75(-3.16%)
Jul 23, 2008 55.40 55.40 55.10 55.40 1,055 +0.25(+0.45%)
Jul 22, 2008 55.15 55.15 54.65 55.15 810 +1.60(+2.99%)
Jul 21, 2008 53.65 53.55 53.55 53.55 110 -0.10(-0.19%)
Jul 18, 2008 53.65 53.65 53.00 53.65 330 -0.10(-0.19%)
Jul 17, 2008 50.50 53.75 53.40 53.75 680 +3.25(+6.44%)
Jul 16, 2008 50.50 50.50 50.10 50.50 515 +0.60(+1.20%)
Jul 15, 2008 49.90 49.90 49.90 49.90 150 +0.50(+1.01%)
Jul 14, 2008 49.40 49.85 49.40 49.40 420 +0.75(+1.54%)
Jul 11, 2008 48.65 48.65 4.950 48.65 470 -1.25(-2.51%)
Jul 10, 2008 49.90 49.90 49.90 49.90 100 -4.05(-7.51%)
Jul 09, 2008 53.95 53.95 53.95 53.95 300 +1.15(+2.18%)
Jul 08, 2008 52.80 52.80 52.60 52.80 1,150 +0.90(+1.73%)
Jul 07, 2008 51.90 51.90 51.70 51.90 240 -1.65(-3.08%)
Jul 04, 2008 53.55 53.55 53.08 53.55 1,000 +0.00(+0.00%)
Jul 03, 2008 53.55 53.55 53.08 53.55 1,000 -1.20(-2.19%)
Jul 02, 2008 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Jul 01, 2008 54.75 55.10 54.75 54.75 350 -2.10(-3.69%)
Jun 30, 2008 56.85 56.85 56.15 56.85 3,280 +1.50(+2.71%)
Jun 27, 2008 55.35 55.35 54.50 55.35 585 -3.35(-5.71%)
Jun 26, 2008 58.70 58.70 58.70 58.70 130 -6.00(-9.27%)
Jun 25, 2008 64.70 64.70 64.45 64.70 300 +1.40(+2.21%)
Jun 24, 2008 63.30 63.50 63.05 63.30 875 -1.75(-2.69%)
Jun 23, 2008 64.50 65.05 65.05 65.05 160 +0.55(+0.85%)
Jun 20, 2008 64.50 66.91 64.50 64.50 715 -2.47(-3.69%)
Jun 19, 2008 66.97 66.97 66.97 66.97 340 +0.37(+0.56%)
Jun 18, 2008 66.60 66.60 66.60 66.60 4,620 -0.70(-1.04%)
Jun 17, 2008 67.30 67.30 67.30 67.30 220 +0.45(+0.67%)
Jun 16, 2008 66.85 66.85 66.85 66.85 160 +0.00(+0.00%)
Jun 13, 2008 66.85 66.85 66.35 66.85 350 -0.90(-1.33%)
Jun 12, 2008 67.75 67.75 67.75 67.75 0 +0.00(+0.00%)
Jun 11, 2008 67.75 68.00 67.75 67.75 600 -0.50(-0.73%)
Jun 10, 2008 68.25 68.50 68.20 68.25 7,100 -0.20(-0.29%)
Jun 09, 2008 68.45 69.25 68.45 68.45 800 -1.25(-1.79%)
Jun 06, 2008 69.70 70.00 69.70 69.70 200 -0.50(-0.71%)
Jun 05, 2008 70.20 70.80 70.20 70.20 300 -0.10(-0.14%)
Jun 04, 2008 70.30 70.85 70.30 70.30 710 +0.65(+0.93%)
Jun 03, 2008 69.65 69.65 69.65 69.65 180 -0.15(-0.21%)
Jun 02, 2008 69.80 69.80 69.80 69.80 0 +0.00(+0.00%)
May 30, 2008 69.60 69.80 69.80 69.80 1,170 +0.20(+0.29%)
May 29, 2008 69.60 69.60 69.60 69.60 0 +0.00(+0.00%)
May 28, 2008 69.60 69.60 69.60 69.60 750 -0.60(-0.85%)
May 27, 2008 70.20 70.20 70.20 70.20 0 +0.00(+0.00%)
May 26, 2008 70.20 70.20 70.20 70.20 0 +0.00(+0.00%)
May 23, 2008 70.20 70.20 70.20 70.20 0 +0.00(+0.00%)
May 22, 2008 70.20 70.56 70.20 70.20 1,350 -1.60(-2.23%)
May 21, 2008 71.80 72.68 71.35 71.80 2,450 -0.10(-0.14%)
May 20, 2008 71.90 71.90 71.90 71.90 0 +0.00(+0.00%)
May 19, 2008 72.00 71.90 71.90 71.90 300 -0.10(-0.14%)
May 16, 2008 72.00 72.00 72.00 72.00 130 +0.25(+0.35%)
May 15, 2008 71.75 71.75 71.75 71.75 0 +0.00(+0.00%)
May 14, 2008 71.75 72.40 71.75 71.75 1,050 +0.25(+0.35%)
May 13, 2008 71.50 71.50 71.50 71.50 500 +1.05(+1.49%)
May 12, 2008 70.45 70.45 70.45 70.45 0 +0.00(+0.00%)
May 09, 2008 70.45 70.45 70.45 70.45 0 +0.00(+0.00%)
May 08, 2008 70.45 70.45 70.45 70.45 150 +0.45(+0.64%)
May 07, 2008 70.00 70.25 70.00 70.00 425 -0.60(-0.85%)
May 06, 2008 70.60 70.60 70.60 70.60 470 +0.50(+0.71%)
May 05, 2008 70.10 70.10 70.10 70.10 0 +0.00(+0.00%)
May 02, 2008 71.15 70.10 70.10 70.10 1,330 -1.05(-1.48%)
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.