Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carre Four Supermarc (OP: CRERF )

16.13 -0.27 (-1.64%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 31, 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 (%)
May 31, 2018 17.82 17.82 17.82 0 -0.30(-1.66%)
May 30, 2018 17.93 18.30 17.93 18.12 8,502 +0.10(+0.54%)
May 29, 2018 18.02 18.02 18.02 18.02 300 -1.01(-5.30%)
May 24, 2018 19.03 19.03 19.03 0 -0.44(-2.26%)
May 14, 2018 19.47 19.47 19.47 0 -0.45(-2.26%)
May 08, 2018 19.92 19.92 19.92 0 +0.03(+0.15%)
May 07, 2018 19.94 19.94 19.89 19.89 400 -0.12(-0.60%)
May 03, 2018 20.01 20.01 20.01 71 -0.20(-0.99%)
May 02, 2018 20.22 20.22 20.21 20.21 1,548 -0.03(-0.15%)
May 01, 2018 20.24 20.24 20.24 20.24 480 -0.21(-1.03%)
Apr 30, 2018 20.33 20.45 20.33 20.45 606 +0.06(+0.29%)
Apr 27, 2018 20.43 20.43 20.39 20.39 593 -0.20(-0.97%)
Apr 26, 2018 20.59 20.59 20.59 20.59 609 +0.65(+3.26%)
Apr 24, 2018 19.94 19.94 19.94 90 -0.09(-0.45%)
Apr 23, 2018 20.03 20.03 20.03 20.03 200 -0.08(-0.40%)
Apr 19, 2018 20.11 20.11 20.11 0 +0.35(+1.77%)
Apr 17, 2018 19.76 19.76 19.76 0 -0.09(-0.45%)
Apr 12, 2018 19.85 19.85 19.85 0 -0.42(-2.07%)
Apr 11, 2018 20.50 20.65 20.27 20.27 8,346 -0.39(-1.89%)
Apr 09, 2018 20.66 20.66 20.66 100 +0.29(+1.42%)
Apr 05, 2018 20.37 20.37 20.37 0 +0.12(+0.59%)
Apr 04, 2018 20.25 20.25 20.25 20.25 2,142 -0.24(-1.17%)
Apr 03, 2018 20.49 20.49 20.49 20.49 6,840 +0.04(+0.20%)
Apr 02, 2018 20.47 20.47 20.45 20.45 518 -0.25(-1.23%)
Mar 28, 2018 20.70 20.70 20.70 0 +0.09(+0.44%)
Mar 26, 2018 20.61 20.61 20.61 0 +0.10(+0.51%)
Mar 23, 2018 20.55 20.55 20.51 20.51 8,000 -0.09(-0.44%)
Mar 22, 2018 20.60 20.60 20.60 20.60 122 -0.11(-0.53%)
Mar 20, 2018 20.71 20.71 20.71 0 +0.16(+0.78%)
Mar 15, 2018 20.55 20.55 20.55 0 -0.83(-3.88%)
Mar 12, 2018 21.38 21.38 21.38 0 +0.05(+0.23%)
Mar 08, 2018 21.33 21.33 21.33 165 -0.66(-3.00%)
Mar 07, 2018 21.64 21.99 21.64 21.99 1,125 +0.29(+1.34%)
Mar 05, 2018 21.70 21.70 21.70 67 +0.06(+0.28%)
Mar 01, 2018 21.64 21.64 21.64 0 -1.06(-4.67%)
Feb 28, 2018 22.88 22.88 22.70 22.70 3,000 -0.95(-4.02%)
Feb 26, 2018 23.65 23.65 23.65 133 +0.09(+0.40%)
Feb 23, 2018 23.55 23.55 23.55 23.55 877 -0.55(-2.26%)
Feb 16, 2018 24.10 24.10 24.10 0 +0.25(+1.05%)
Feb 15, 2018 23.85 23.85 23.85 23.85 2,070 +0.47(+2.01%)
Feb 14, 2018 23.18 23.38 23.18 23.38 3,712 +0.98(+4.38%)
Feb 09, 2018 22.40 22.40 22.40 31 +0.00(+0.02%)
Feb 08, 2018 22.39 22.39 22.39 22.39 1,838 +0.07(+0.34%)
Feb 07, 2018 22.32 22.32 22.32 22.32 219 -1.45(-6.10%)
Jan 31, 2018 23.77 23.77 23.77 50 -0.22(-0.92%)
Jan 29, 2018 23.99 23.99 23.99 76 -0.05(-0.21%)
Jan 25, 2018 24.04 24.04 24.04 44 +1.24(+5.45%)
Jan 22, 2018 22.80 22.80 22.80 0 +0.12(+0.52%)
Jan 19, 2018 22.53 22.68 22.53 22.68 3,093 +0.32(+1.41%)
Jan 18, 2018 22.52 22.52 22.36 22.36 1,691 +0.50(+2.31%)
Jan 17, 2018 21.86 21.86 21.86 21.86 677 -0.25(-1.13%)
Jan 16, 2018 22.00 22.11 22.00 22.11 1,417 +0.41(+1.89%)
Jan 12, 2018 21.70 21.70 21.70 0 +0.06(+0.28%)
Jan 08, 2018 21.64 21.64 21.64 87 -0.39(-1.76%)
Jan 04, 2018 22.03 22.03 22.03 103 +0.12(+0.56%)
Jan 03, 2018 21.91 21.91 21.91 21.91 114 -0.09(-0.43%)
Jan 02, 2018 21.96 22.00 21.80 22.00 8,005 +0.33(+1.52%)
Dec 29, 2017 21.67 21.67 21.67 0 +0.49(+2.31%)
Dec 28, 2017 21.47 21.47 21.18 21.18 2,620 +0.74(+3.62%)
Dec 26, 2017 20.44 20.44 20.44 7 -0.16(-0.78%)
Dec 22, 2017 20.60 20.60 20.60 20.60 100 +0.13(+0.65%)
Dec 20, 2017 20.47 20.47 20.47 0 +0.14(+0.68%)
Dec 18, 2017 20.33 20.33 20.33 4,641 +0.25(+1.27%)
Dec 15, 2017 20.03 20.07 19.88 20.07 11,524 -0.35(-1.73%)
Dec 14, 2017 20.81 20.81 20.43 20.43 221 -0.24(-1.17%)
Dec 13, 2017 20.72 20.72 20.67 20.67 2,651 -0.14(-0.70%)
Dec 07, 2017 20.82 20.82 20.82 1,847 -0.36(-1.68%)
Dec 06, 2017 21.05 21.28 21.05 21.17 869 -0.02(-0.09%)
Dec 05, 2017 21.23 21.23 21.19 21.19 1,855 +0.24(+1.15%)
Nov 30, 2017 20.95 20.95 20.95 61 +0.66(+3.25%)
Nov 28, 2017 20.29 20.29 20.29 819 +0.27(+1.35%)
Nov 27, 2017 20.02 20.02 20.02 20.02 292 +0.09(+0.45%)
Nov 24, 2017 19.93 19.93 19.93 19.93 261 +0.58(+3.00%)
Nov 22, 2017 19.46 19.46 19.35 19.35 1,105 +0.10(+0.52%)
Nov 20, 2017 19.25 19.25 19.25 0 -0.19(-0.98%)
Nov 16, 2017 19.44 19.44 19.44 0 -0.33(-1.67%)
Nov 14, 2017 19.77 19.77 19.77 4,439 +0.00(+0.00%)
Nov 07, 2017 19.77 19.77 19.77 0 -0.32(-1.59%)
Nov 03, 2017 20.09 20.09 20.09 1,810 +0.15(+0.75%)
Nov 01, 2017 19.94 19.94 19.94 22 -0.02(-0.10%)
Oct 31, 2017 19.96 19.96 19.96 19.96 408 -0.64(-3.11%)
Oct 25, 2017 20.60 20.60 20.60 0 -0.18(-0.88%)
Oct 24, 2017 20.78 20.78 20.78 20.78 3,434 +0.16(+0.79%)
Oct 23, 2017 20.66 20.66 20.62 20.62 671 -0.23(-1.10%)
Oct 20, 2017 20.85 20.85 20.85 20.85 100 +0.02(+0.10%)
Oct 18, 2017 20.83 20.83 20.83 19 +0.83(+4.15%)
Oct 17, 2017 20.29 20.29 20.00 20.00 619 -0.39(-1.91%)
Oct 13, 2017 20.39 20.39 20.39 124 +0.35(+1.75%)
Oct 12, 2017 20.04 20.04 20.04 20.04 272 -0.48(-2.34%)
Oct 03, 2017 20.52 20.52 20.52 0 +0.34(+1.71%)
Sep 29, 2017 20.18 20.18 20.18 0 +0.22(+1.12%)
Sep 27, 2017 19.95 19.95 19.95 0 -0.38(-1.85%)
Sep 26, 2017 20.33 20.33 20.33 20.33 609 +0.58(+2.95%)
Sep 21, 2017 19.75 19.75 19.75 0 -0.00(-0.01%)
Sep 20, 2017 19.75 19.75 19.75 19.75 227 -0.10(-0.50%)
Sep 18, 2017 19.85 19.85 19.85 0 -0.33(-1.66%)
Sep 13, 2017 20.18 20.18 20.18 156 -0.33(-1.58%)
Sep 12, 2017 20.29 20.51 20.29 20.51 1,056 +0.10(+0.49%)
Sep 08, 2017 20.41 20.41 20.41 5,949 -0.01(-0.05%)
Sep 07, 2017 20.47 20.47 20.42 20.42 665 +0.30(+1.47%)
Sep 06, 2017 20.29 20.29 20.08 20.12 32,302 -0.13(-0.63%)
Aug 31, 2017 20.25 20.25 20.25 0 -2.40(-10.60%)
Aug 30, 2017 23.29 23.29 22.65 22.65 8,921 -0.75(-3.21%)
Aug 29, 2017 23.36 23.40 23.36 23.40 525 -0.14(-0.59%)
Aug 25, 2017 23.54 23.54 23.54 1,107 -0.56(-2.32%)
Aug 23, 2017 24.10 24.10 24.10 4,200 +0.00(+0.00%)
Aug 21, 2017 24.10 24.10 24.10 1,087 +0.01(+0.04%)
Aug 17, 2017 24.09 24.09 24.09 0 -0.01(-0.04%)
Aug 07, 2017 24.10 24.10 24.10 16 +0.40(+1.69%)
Aug 03, 2017 23.70 23.70 23.70 263 -0.27(-1.11%)
Jul 31, 2017 23.96 23.96 23.96 0 -0.27(-1.13%)
Jul 28, 2017 24.24 24.24 24.24 24.24 207 +0.14(+0.58%)
Jul 26, 2017 24.10 24.10 24.10 22 +0.12(+0.50%)
Jul 11, 2017 23.98 23.98 23.98 7 -1.82(-7.05%)
Jul 06, 2017 25.80 25.80 25.80 0 +0.74(+2.95%)
Jul 03, 2017 25.06 25.06 25.06 25.06 25 +0.00(+0.00%)
Jun 30, 2017 25.06 25.06 25.06 44 -0.24(-0.95%)
Jun 27, 2017 25.30 25.30 25.30 0 +0.00(+0.00%)
Jun 16, 2017 25.30 25.30 25.30 0 -0.85(-3.25%)
Jun 15, 2017 26.15 26.15 26.15 26.15 1,570 -0.23(-0.85%)
Jun 14, 2017 26.38 26.38 26.38 26.38 270 +0.21(+0.82%)
Jun 12, 2017 26.16 26.16 26.16 48 +0.16(+0.62%)
Jun 09, 2017 26.00 26.00 26.00 26.00 288 +0.05(+0.19%)
Jun 08, 2017 25.95 25.95 25.95 25.95 296 -0.40(-1.52%)
Jun 07, 2017 26.35 26.35 26.35 26.35 104 +0.64(+2.49%)
Jun 06, 2017 26.15 26.15 25.71 25.71 506 -0.26(-1.00%)
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.