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

Carre Four Supermarc (OP: CRERF )

18.15 +1.15 (+6.76%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 13, 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, 2024 17.31 0 -0.17(-0.94%)
Apr 09, 2024 17.48 22 +0.68(+4.07%)
Apr 04, 2024 16.79 16 -0.43(-2.52%)
Apr 02, 2024 17.23 68 -0.01(-0.08%)
Mar 28, 2024 17.24 0 -0.01(-0.06%)
Mar 15, 2024 17.25 0 +0.10(+0.58%)
Mar 14, 2024 17.15 17.15 17.15 17.15 200 -0.13(-0.75%)
Mar 13, 2024 17.28 17.28 17.28 17.28 1,006 +0.39(+2.34%)
Mar 11, 2024 16.89 7,793 +0.11(+0.68%)
Feb 29, 2024 16.77 13 -0.65(-3.72%)
Feb 27, 2024 17.42 5 +0.17(+0.99%)
Feb 26, 2024 17.25 17.25 17.25 17.25 275 +0.14(+0.85%)
Feb 20, 2024 17.11 50 +0.61(+3.67%)
Feb 16, 2024 16.50 16.50 16.50 16.50 146 +0.57(+3.58%)
Feb 14, 2024 15.93 5 -0.21(-1.30%)
Feb 12, 2024 16.14 8,200 -0.03(-0.18%)
Feb 09, 2024 16.17 16.17 16.17 16.17 168 -0.13(-0.80%)
Feb 08, 2024 16.30 16.30 16.30 16.30 171 -0.85(-4.96%)
Feb 06, 2024 17.15 0 +0.21(+1.24%)
Feb 05, 2024 17.11 17.11 16.94 16.94 420 -0.33(-1.94%)
Feb 02, 2024 17.27 17.27 17.27 17.27 103 +0.27(+1.62%)
Jan 31, 2024 17.00 0 -0.30(-1.73%)
Jan 29, 2024 17.30 58 +0.05(+0.29%)
Jan 24, 2024 17.25 0 -0.55(-3.09%)
Jan 17, 2024 17.80 0 -0.16(-0.89%)
Jan 16, 2024 17.96 17.96 17.96 17.96 20,218 +0.16(+0.90%)
Jan 11, 2024 17.80 0 -0.34(-1.89%)
Jan 05, 2024 18.14 0 -0.08(-0.42%)
Dec 19, 2023 18.22 0 +0.57(+3.23%)
Dec 15, 2023 17.65 0 +0.08(+0.46%)
Dec 13, 2023 17.57 0 -1.09(-5.84%)
Dec 12, 2023 18.66 18.66 18.66 18.66 161 -0.12(-0.64%)
Dec 08, 2023 18.78 200 -0.04(-0.19%)
Nov 30, 2023 18.82 76 +0.04(+0.19%)
Nov 29, 2023 18.78 18.78 18.78 18.78 635 +0.38(+2.07%)
Nov 22, 2023 18.40 0 -0.20(-1.08%)
Nov 14, 2023 18.60 0 -0.03(-0.16%)
Nov 13, 2023 18.63 18.63 18.63 18.63 1,000 +1.18(+6.76%)
Nov 02, 2023 17.45 0 -0.45(-2.51%)
Oct 30, 2023 17.90 160 +1.34(+8.09%)
Oct 16, 2023 16.56 2,109 +0.09(+0.53%)
Oct 13, 2023 16.67 16.67 16.47 16.47 352 -0.21(-1.24%)
Oct 12, 2023 16.68 16.68 16.68 16.68 1,809 -0.37(-2.14%)
Sep 25, 2023 17.05 8 -1.11(-6.14%)
Sep 19, 2023 18.16 0 +0.46(+2.60%)
Sep 18, 2023 17.88 17.88 17.70 17.70 1,781 -0.62(-3.36%)
Sep 14, 2023 18.32 70,000 -0.41(-2.22%)
Sep 12, 2023 18.73 0 +0.53(+2.91%)
Sep 08, 2023 18.20 0 +0.21(+1.17%)
Sep 07, 2023 17.85 17.99 17.80 17.99 354 +0.29(+1.64%)
Sep 06, 2023 17.70 17.70 17.70 17.70 2,700 -0.45(-2.48%)
Sep 05, 2023 18.07 18.15 18.07 18.15 282 -0.53(-2.84%)
Sep 01, 2023 18.68 18.74 18.68 18.68 200 -0.37(-1.96%)
Aug 31, 2023 19.05 19.05 19.05 19.05 12,321 -0.02(-0.09%)
Aug 30, 2023 19.07 19.07 19.07 19.07 1,357 +0.09(+0.46%)
Aug 29, 2023 19.25 19.25 18.98 18.98 356 -0.72(-3.64%)
Aug 25, 2023 19.70 0 -0.38(-1.89%)
Aug 22, 2023 20.08 0 +0.49(+2.51%)
Aug 18, 2023 19.59 0 -0.30(-1.52%)
Aug 16, 2023 19.89 5,800 +0.30(+1.53%)
Aug 11, 2023 19.59 0 -0.23(-1.19%)
Aug 09, 2023 19.82 99 +0.16(+0.84%)
Aug 02, 2023 19.66 0 -0.45(-2.24%)
Jul 31, 2023 20.11 0 -0.10(-0.49%)
Jul 28, 2023 20.21 20.21 20.21 20.21 100 -0.60(-2.90%)
Jul 27, 2023 20.81 20.81 20.81 20.81 201 +0.62(+3.09%)
Jul 26, 2023 19.98 20.19 19.98 20.19 2,400 +0.88(+4.56%)
Jul 25, 2023 19.31 19.31 19.31 19.31 155 -0.67(-3.35%)
Jul 21, 2023 19.98 17 +0.34(+1.73%)
Jul 20, 2023 19.64 19.64 19.64 19.64 2,000 +0.21(+1.11%)
Jul 19, 2023 19.43 19.43 19.43 19.43 407 +0.02(+0.08%)
Jul 17, 2023 19.41 0 +0.76(+4.10%)
Jul 10, 2023 18.65 0 +0.30(+1.61%)
Jul 06, 2023 18.35 0 +0.15(+0.82%)
Jun 28, 2023 18.20 1,000 -0.19(-1.04%)
Jun 27, 2023 18.39 18.39 18.39 18.39 150 -0.53(-2.79%)
May 24, 2023 18.92 0 -1.11(-5.54%)
May 09, 2023 20.03 0 -0.03(-0.13%)
May 03, 2023 20.05 0 -0.55(-2.69%)
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.