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 29, 2016 28.10 28.10 28.10 43 -1.76(-5.89%)
Apr 22, 2016 29.86 29.86 29.86 0 -0.08(-0.27%)
Apr 19, 2016 29.94 29.94 29.94 0 +0.58(+1.98%)
Apr 15, 2016 29.36 29.36 29.36 67 +0.91(+3.20%)
Apr 14, 2016 28.45 28.45 28.45 28.45 1,140 +0.89(+3.23%)
Apr 11, 2016 27.56 27.56 27.56 34 +0.67(+2.49%)
Apr 08, 2016 26.56 26.89 26.56 26.89 5,870 +0.22(+0.82%)
Apr 07, 2016 26.67 26.67 26.67 26.67 763 +0.60(+2.31%)
Apr 06, 2016 25.95 26.07 25.95 26.07 246 -1.04(-3.82%)
Apr 04, 2016 27.10 27.10 27.10 40 +0.18(+0.68%)
Apr 01, 2016 26.92 26.92 26.92 26.92 377 -0.78(-2.82%)
Mar 31, 2016 27.52 27.70 27.52 27.70 14,253 -0.09(-0.32%)
Mar 30, 2016 27.62 27.79 27.62 27.79 288 +1.34(+5.07%)
Mar 24, 2016 26.45 26.45 26.45 102 -0.46(-1.71%)
Mar 22, 2016 26.91 26.91 26.91 1,290 +0.17(+0.64%)
Mar 16, 2016 26.74 26.74 26.74 13 +0.24(+0.91%)
Mar 15, 2016 26.50 26.50 26.50 26.50 335 -1.43(-5.12%)
Mar 09, 2016 27.93 27.93 27.93 37 -0.63(-2.21%)
Mar 08, 2016 28.60 28.60 28.45 28.56 813 -0.37(-1.28%)
Mar 04, 2016 28.93 28.93 28.93 0 +1.53(+5.58%)
Mar 03, 2016 27.40 27.40 27.40 27.40 19,315 +0.40(+1.48%)
Mar 02, 2016 26.71 27.00 26.71 27.00 694 +0.09(+0.33%)
Mar 01, 2016 26.91 26.91 26.91 26.91 171 +0.43(+1.62%)
Feb 29, 2016 26.48 26.48 26.48 26.48 138 -0.18(-0.68%)
Feb 26, 2016 26.66 26.66 26.66 26.66 446 +0.92(+3.57%)
Feb 24, 2016 25.74 25.74 25.74 35 -0.73(-2.76%)
Feb 22, 2016 26.47 26.47 26.47 88 +0.67(+2.60%)
Feb 19, 2016 25.80 25.80 25.80 25.80 192 -0.71(-2.68%)
Feb 17, 2016 26.51 26.51 26.51 0 +0.83(+3.24%)
Feb 16, 2016 25.85 26.05 25.68 25.68 560 +0.18(+0.71%)
Feb 12, 2016 25.50 25.50 25.50 0 -0.81(-3.08%)
Feb 10, 2016 26.31 26.31 26.31 42 -0.08(-0.30%)
Feb 09, 2016 26.39 26.39 26.39 26.39 101 -1.22(-4.42%)
Feb 04, 2016 27.61 27.61 27.61 56 -0.39(-1.39%)
Feb 03, 2016 28.00 28.00 28.00 28.00 296 -0.75(-2.61%)
Feb 02, 2016 28.75 28.75 28.75 28.75 5,693 +0.35(+1.23%)
Jan 29, 2016 28.40 28.40 28.40 83 +0.60(+2.16%)
Jan 28, 2016 27.80 27.80 27.80 27.80 260 +0.88(+3.28%)
Jan 25, 2016 26.92 26.92 26.92 49 +1.34(+5.22%)
Jan 21, 2016 25.58 25.58 25.58 0 +0.05(+0.20%)
Jan 20, 2016 25.61 25.61 25.36 25.53 4,462 -0.87(-3.30%)
Jan 19, 2016 26.40 26.40 26.40 26.40 190 -0.85(-3.12%)
Jan 14, 2016 27.25 27.25 27.25 0 +0.26(+0.96%)
Jan 12, 2016 26.99 26.99 26.99 60 +0.14(+0.52%)
Jan 11, 2016 26.85 26.85 26.85 26.85 2,186 -0.53(-1.94%)
Jan 07, 2016 27.38 27.38 27.38 0 -0.17(-0.62%)
Jan 06, 2016 27.55 27.55 27.55 27.55 151 -0.65(-2.30%)
Jan 04, 2016 28.20 28.20 28.20 36 -1.05(-3.59%)
Dec 31, 2015 29.25 29.25 29.25 0 -0.05(-0.17%)
Dec 30, 2015 29.30 29.81 29.30 29.30 6,598 +0.00(+0.00%)
Dec 24, 2015 29.30 29.30 29.30 420 +0.06(+0.21%)
Dec 23, 2015 29.20 29.24 29.20 29.24 773 -0.21(-0.71%)
Dec 16, 2015 29.45 29.45 29.45 0 +0.15(+0.51%)
Dec 15, 2015 29.30 29.30 29.30 29.30 902 +0.68(+2.38%)
Dec 14, 2015 28.62 28.62 28.62 28.62 156 -0.72(-2.45%)
Dec 08, 2015 29.34 29.34 29.34 4 -0.94(-3.10%)
Dec 04, 2015 30.28 30.28 30.28 7 +0.48(+1.61%)
Dec 03, 2015 29.80 29.80 29.80 29.80 442 +0.51(+1.74%)
Dec 02, 2015 29.42 29.42 29.29 29.29 936 -0.92(-3.05%)
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%)
Sep 02, 2015 31.75 31.75 31.75 62 -0.59(-1.82%)
Aug 28, 2015 32.34 32.34 32.34 9 -0.46(-1.40%)
Aug 26, 2015 32.80 32.80 32.80 19 +0.55(+1.71%)
Aug 25, 2015 32.61 32.61 32.25 32.25 1,408 +0.70(+2.22%)
Aug 24, 2015 30.54 30.80 30.54 31.55 2,607 -1.54(-4.64%)
Aug 20, 2015 33.09 33.09 33.09 8 +0.41(+1.24%)
Aug 19, 2015 32.56 32.90 32.56 32.68 626 -0.92(-2.74%)
Aug 14, 2015 33.60 33.60 33.60 119 -0.45(-1.32%)
Aug 12, 2015 34.05 34.05 34.05 93 -0.67(-1.92%)
Aug 05, 2015 34.72 34.72 34.72 87 +0.49(+1.42%)
Jul 31, 2015 34.23 34.23 34.23 41 -0.10(-0.29%)
Jul 23, 2015 34.33 34.33 34.33 109 +0.08(+0.23%)
Jul 21, 2015 34.25 34.25 34.25 2 +1.05(+3.16%)
Jul 14, 2015 33.20 33.20 33.20 148 +0.65(+2.00%)
Jul 10, 2015 32.55 32.55 32.55 0 +1.45(+4.66%)
Jul 09, 2015 31.10 31.10 31.10 31.10 117 +0.60(+1.97%)
Jul 08, 2015 30.50 30.50 30.50 30.50 648 -0.38(-1.23%)
Jul 07, 2015 30.05 30.88 30.05 30.88 930 -0.87(-2.74%)
Jul 02, 2015 31.75 31.75 31.75 90 -0.25(-0.78%)
Jun 30, 2015 32.00 32.00 32.00 166 -1.70(-5.04%)
Jun 26, 2015 33.70 33.70 33.70 0 +0.43(+1.29%)
Jun 25, 2015 33.35 33.35 33.27 33.27 433 -0.12(-0.36%)
Jun 24, 2015 33.39 33.39 33.39 33.39 400 +0.34(+1.03%)
Jun 22, 2015 33.05 33.05 33.05 0 +0.85(+2.64%)
Jun 19, 2015 32.17 32.20 32.17 32.20 700 -0.85(-2.57%)
Jun 18, 2015 33.05 33.05 33.05 33.05 109 +1.37(+4.32%)
Jun 17, 2015 31.68 31.68 31.68 31.68 639 -1.56(-4.69%)
Jun 16, 2015 33.55 33.55 33.21 33.24 5,445 +0.04(+0.12%)
Jun 15, 2015 33.15 33.20 33.15 33.20 333 -0.32(-0.95%)
Jun 12, 2015 33.19 33.52 33.19 33.52 823 -0.56(-1.64%)
Jun 11, 2015 34.30 34.30 34.08 34.08 26,953 +0.21(+0.62%)
Jun 10, 2015 34.15 34.15 33.87 33.87 1,961 +0.67(+2.02%)
Jun 09, 2015 33.20 33.20 33.20 33.20 349 -0.20(-0.60%)
Jun 08, 2015 33.40 33.40 33.40 33.40 100 -0.25(-0.74%)
Jun 05, 2015 33.87 33.87 33.62 33.65 812 -0.55(-1.61%)
Jun 04, 2015 34.20 34.20 34.20 34.20 174 -0.35(-1.01%)
May 27, 2015 34.55 34.55 34.55 0 -0.15(-0.43%)
May 18, 2015 34.70 34.70 34.70 186 -0.04(-0.12%)
May 14, 2015 34.74 34.74 34.74 50 +0.70(+2.06%)
May 12, 2015 34.04 34.04 34.04 94 -0.36(-1.05%)
May 11, 2015 34.40 34.47 34.40 34.40 21,613 -0.08(-0.23%)
May 08, 2015 34.31 34.50 34.31 34.48 489 +0.53(+1.56%)
May 07, 2015 33.95 33.95 33.95 33.95 179 -0.19(-0.56%)
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.