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 (%)
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%)
May 01, 2023 20.61 58 -0.18(-0.84%)
Apr 26, 2023 20.79 0 +0.34(+1.69%)
Apr 14, 2023 20.44 58 -0.36(-1.71%)
Apr 12, 2023 20.80 0 +0.30(+1.44%)
Apr 11, 2023 20.54 20.83 20.50 20.50 300 +0.30(+1.49%)
Apr 05, 2023 20.20 0 -0.07(-0.37%)
Apr 04, 2023 20.27 20.27 20.27 20.27 132 -0.08(-0.37%)
Mar 31, 2023 20.35 71 +1.08(+5.61%)
Mar 28, 2023 19.27 0 +0.30(+1.57%)
Mar 27, 2023 18.97 18.97 18.97 18.97 109 +0.25(+1.34%)
Mar 20, 2023 18.72 0 +0.10(+0.54%)
Mar 17, 2023 18.62 18.62 18.62 18.62 100 -0.26(-1.38%)
Mar 15, 2023 18.88 0 +0.14(+0.73%)
Mar 07, 2023 18.74 0 -0.69(-3.56%)
Mar 06, 2023 19.44 19.44 19.44 19.44 146 +0.24(+1.24%)
Mar 02, 2023 19.20 1,100 -0.74(-3.70%)
Feb 28, 2023 19.94 13 +0.35(+1.77%)
Feb 27, 2023 19.43 19.59 19.43 19.59 396 +0.47(+2.46%)
Feb 24, 2023 19.12 19.12 19.12 19.12 100 -0.04(-0.21%)
Feb 22, 2023 19.16 0 -0.27(-1.39%)
Feb 16, 2023 19.43 0 +0.63(+3.34%)
Feb 15, 2023 18.80 18.80 18.65 18.80 220 +0.63(+3.48%)
Feb 14, 2023 17.52 18.17 17.52 18.17 1,717 +0.25(+1.40%)
Feb 10, 2023 17.92 28 -0.43(-2.34%)
Feb 07, 2023 18.35 72 -1.07(-5.51%)
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.