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

Carre Four Supermarc (OP: CRERF )

16.05 -0.72 (-4.30%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 21, 2022 21.23 0 -1.19(-5.30%)
Apr 19, 2022 22.42 0 +0.68(+3.12%)
Apr 11, 2022 21.74 0 +0.24(+1.12%)
Apr 07, 2022 21.50 0 +0.87(+4.22%)
Apr 05, 2022 20.63 68 -0.67(-3.15%)
Apr 04, 2022 21.30 21.30 21.30 21.30 4,827 +0.30(+1.43%)
Mar 30, 2022 21.00 0 -0.21(-0.99%)
Mar 29, 2022 21.21 21.21 21.21 21.21 100 +0.92(+4.53%)
Mar 28, 2022 20.59 21.21 20.29 20.29 6,500 +0.24(+1.20%)
Mar 24, 2022 20.05 888 -0.15(-0.74%)
Mar 15, 2022 20.20 0 +0.87(+4.50%)
Mar 14, 2022 19.98 19.98 19.33 19.33 5,020 +0.09(+0.47%)
Mar 09, 2022 19.24 0 -0.24(-1.23%)
Mar 03, 2022 19.48 0 -0.22(-1.12%)
Mar 01, 2022 19.70 0 -1.09(-5.24%)
Feb 22, 2022 20.79 60 +0.28(+1.37%)
Feb 17, 2022 20.51 0 +0.68(+3.43%)
Feb 16, 2022 19.83 19.83 19.83 19.83 204 +0.78(+4.09%)
Feb 15, 2022 19.17 19.17 19.05 19.05 1,992 -0.45(-2.30%)
Feb 08, 2022 19.50 0 +0.30(+1.59%)
Feb 04, 2022 19.19 0 -0.38(-1.93%)
Jan 26, 2022 19.57 400 -0.12(-0.61%)
Jan 25, 2022 19.69 19.69 19.69 19.69 390 -0.13(-0.66%)
Jan 24, 2022 19.40 19.82 19.40 19.82 1,962 +0.26(+1.33%)
Jan 21, 2022 19.56 19.56 19.56 19.56 100 -0.08(-0.41%)
Jan 20, 2022 19.72 19.72 19.64 19.64 3,260 -0.93(-4.52%)
Jan 14, 2022 20.57 0 -0.10(-0.47%)
Jan 12, 2022 20.67 0 +0.49(+2.42%)
Jan 06, 2022 20.18 20.18 20.18 0 +1.43(+7.63%)
Jan 03, 2022 18.75 18.75 18.75 0 +0.66(+3.62%)
Dec 30, 2021 18.09 18.09 18.09 0 +0.13(+0.72%)
Dec 29, 2021 17.96 17.96 17.96 17.96 319 +0.24(+1.36%)
Dec 22, 2021 17.72 17.72 17.72 0 +0.06(+0.36%)
Dec 20, 2021 17.66 17.66 17.66 0 +0.47(+2.71%)
Dec 16, 2021 17.19 17.19 17.19 0 -0.88(-4.87%)
Dec 13, 2021 18.07 18.07 18.07 0 +1.38(+8.23%)
Dec 06, 2021 16.70 16.70 16.70 0 +0.13(+0.81%)
Dec 02, 2021 16.57 16.57 16.57 0 -0.18(-1.06%)
Dec 01, 2021 16.74 16.74 16.74 16.74 48,359 -1.26(-6.99%)
Nov 23, 2021 18.00 18.00 18.00 0 +0.40(+2.27%)
Nov 18, 2021 17.60 17.60 17.60 47 -0.91(-4.94%)
Nov 12, 2021 18.51 18.51 18.51 1 +0.25(+1.37%)
Nov 09, 2021 18.26 18.26 18.26 18.26 746 +0.58(+3.30%)
Nov 04, 2021 17.68 17.68 17.68 0 -0.47(-2.59%)
Nov 03, 2021 18.15 18.15 18.15 18.15 1,700 -0.17(-0.93%)
Nov 01, 2021 18.32 18.32 18.32 0 +0.26(+1.42%)
Oct 27, 2021 18.06 18.06 18.06 0 +0.38(+2.17%)
Oct 20, 2021 17.68 17.68 17.68 0 +0.20(+1.12%)
Oct 19, 2021 17.48 17.48 17.48 17.48 125 -0.04(-0.25%)
Oct 18, 2021 17.65 17.65 17.53 17.53 2,657 -0.08(-0.46%)
Oct 04, 2021 17.61 17.61 17.61 0 -0.31(-1.73%)
Sep 29, 2021 17.92 17.92 17.92 0 -0.82(-4.40%)
Sep 28, 2021 18.75 18.75 18.75 18.75 125 +0.74(+4.11%)
Sep 23, 2021 18.01 18.01 18.01 0 +0.49(+2.77%)
Sep 21, 2021 17.52 17.52 17.52 23,070 +0.50(+2.94%)
Sep 20, 2021 17.02 17.02 17.02 17.02 112 -0.32(-1.82%)
Sep 17, 2021 17.34 17.34 17.34 17.34 343 -0.24(-1.39%)
Sep 16, 2021 17.62 17.62 17.58 17.58 1,200 -0.48(-2.66%)
Sep 14, 2021 18.06 18.06 18.06 0 +0.00(+0.00%)
Sep 13, 2021 18.20 18.20 18.05 18.06 5,364 -0.23(-1.26%)
Sep 07, 2021 18.29 18.29 18.29 0 -0.28(-1.52%)
Sep 03, 2021 18.57 18.57 18.57 18.57 160 -0.94(-4.81%)
Aug 31, 2021 19.51 19.51 19.51 0 +0.00(+0.00%)
Aug 27, 2021 19.51 19.51 19.51 0 -0.29(-1.46%)
Aug 24, 2021 19.80 19.80 19.80 0 -0.47(-2.32%)
Aug 23, 2021 20.27 20.27 20.27 20.27 122 +1.32(+6.97%)
Aug 10, 2021 18.95 18.95 18.95 0 +0.05(+0.26%)
Aug 03, 2021 18.90 18.90 18.90 0 -0.16(-0.81%)
Aug 02, 2021 19.05 19.05 19.05 19.05 104 +0.23(+1.23%)
Jul 26, 2021 18.82 18.82 18.82 0 +0.47(+2.58%)
Jul 23, 2021 18.35 18.35 18.35 18.35 2,000 -0.17(-0.94%)
Jul 21, 2021 18.52 18.52 18.52 0 -0.53(-2.78%)
Jul 15, 2021 19.05 19.05 19.05 0 +0.29(+1.57%)
Jul 12, 2021 18.76 18.76 18.76 0 -0.59(-3.05%)
Jul 08, 2021 19.35 19.35 19.35 0 -0.70(-3.49%)
Jul 02, 2021 20.05 20.05 20.05 76 +0.50(+2.56%)
Jul 01, 2021 19.55 19.55 19.55 19.55 197 +0.40(+2.09%)
Jun 30, 2021 19.15 19.15 19.15 19.15 107 -1.11(-5.47%)
Jun 25, 2021 20.26 20.26 20.26 1 -0.19(-0.94%)
Jun 15, 2021 20.45 20.45 20.45 0 -0.75(-3.54%)
Jun 08, 2021 21.20 21.20 21.20 0 +0.34(+1.65%)
Jun 07, 2021 20.86 20.86 20.86 20.86 302 -0.03(-0.16%)
May 25, 2021 20.89 20.89 20.89 88 +0.01(+0.05%)
May 24, 2021 20.88 20.88 20.88 20.88 7,187 -1.05(-4.79%)
May 21, 2021 21.93 21.93 20.91 21.93 5,277 +0.98(+4.68%)
May 18, 2021 20.95 20.95 20.95 0 +0.10(+0.48%)
May 17, 2021 20.95 20.95 20.85 20.85 1,435 +1.02(+5.16%)
May 11, 2021 19.83 19.83 19.83 1 -0.72(-3.52%)
May 10, 2021 20.55 20.55 20.55 20.55 3,000 +0.25(+1.23%)
May 07, 2021 20.30 20.30 20.30 20.30 2,388 +0.68(+3.47%)
May 05, 2021 19.62 19.62 19.62 0 +0.00(+0.00%)
May 04, 2021 19.62 19.62 19.62 19.62 149 -0.03(-0.15%)
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.