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, 2012 17.45 17.45 17.05 17.05 4,070 -0.50(-2.85%)
May 30, 2012 17.50 17.55 17.45 17.55 1,530 -0.40(-2.23%)
May 29, 2012 17.90 18.10 17.90 17.95 1,626 +0.55(+3.16%)
May 24, 2012 17.40 17.40 17.40 0 -0.34(-1.92%)
May 23, 2012 17.80 17.80 17.74 17.74 400 +0.03(+0.16%)
May 21, 2012 17.71 17.71 17.71 0 +0.11(+0.63%)
May 18, 2012 17.45 17.60 17.45 17.60 45,602 +0.25(+1.44%)
May 17, 2012 17.20 17.35 17.20 17.35 375 +0.02(+0.12%)
May 16, 2012 17.55 17.55 17.33 17.33 3,844 +0.06(+0.35%)
May 15, 2012 17.70 17.70 17.27 17.27 1,370 -0.73(-4.06%)
May 14, 2012 18.00 18.00 17.72 18.00 1,460 -0.40(-2.17%)
May 11, 2012 18.35 18.60 18.35 18.40 8,088 -0.40(-2.13%)
May 10, 2012 18.80 18.80 18.80 18.80 800 +0.80(+4.44%)
May 09, 2012 18.50 18.50 18.00 18.00 1,575 -0.50(-2.70%)
May 08, 2012 18.50 18.50 18.50 18.50 100 -0.35(-1.86%)
May 07, 2012 18.65 19.05 18.65 18.85 2,950 +0.08(+0.40%)
May 04, 2012 19.00 19.00 18.77 18.77 9,380 -0.50(-2.57%)
May 03, 2012 19.64 19.64 19.27 19.27 1,330 -0.43(-2.18%)
May 02, 2012 19.55 19.70 19.45 19.70 1,170 +0.05(+0.25%)
May 01, 2012 19.65 19.65 19.65 19.65 370 -0.14(-0.71%)
Apr 30, 2012 19.85 19.85 19.79 19.79 3,060 -0.89(-4.32%)
Apr 27, 2012 20.25 20.74 20.25 20.68 5,060 +0.43(+2.14%)
Apr 26, 2012 20.05 20.25 20.05 20.25 1,390 -0.10(-0.49%)
Apr 25, 2012 20.40 20.40 20.30 20.35 1,335 +0.55(+2.78%)
Apr 24, 2012 19.20 19.80 19.20 19.80 1,160 +0.95(+5.04%)
Apr 23, 2012 18.85 18.85 18.85 18.85 200 -1.35(-6.68%)
Apr 20, 2012 20.09 20.20 20.08 20.20 2,640 +0.27(+1.35%)
Apr 19, 2012 20.65 20.65 19.93 19.93 865 -0.36(-1.77%)
Apr 18, 2012 20.29 20.29 20.29 20.29 140 -0.56(-2.69%)
Apr 17, 2012 20.65 20.85 20.65 20.85 10,210 +0.45(+2.21%)
Apr 16, 2012 20.20 20.40 20.20 20.40 408 +0.25(+1.24%)
Apr 13, 2012 20.65 20.65 20.15 20.15 10,810 -0.85(-4.05%)
Apr 12, 2012 21.30 21.50 21.00 21.00 840 -0.02(-0.10%)
Apr 11, 2012 21.70 21.70 21.02 21.02 1,051 -0.58(-2.69%)
Apr 10, 2012 21.69 21.85 21.40 21.60 2,275 +0.02(+0.09%)
Apr 09, 2012 21.85 21.85 21.58 21.58 640 -0.42(-1.91%)
Apr 05, 2012 22.45 22.45 22.00 22.00 400 +0.00(+0.00%)
Apr 04, 2012 22.00 22.00 22.00 22.00 230 -1.44(-6.14%)
Apr 03, 2012 23.44 23.44 23.44 23.44 390 -0.76(-3.14%)
Apr 02, 2012 23.85 24.20 23.85 24.20 703 +0.25(+1.04%)
Mar 30, 2012 23.89 24.00 23.69 23.95 7,750 -0.05(-0.21%)
Mar 28, 2012 24.00 24.00 24.00 0 -0.25(-1.03%)
Mar 27, 2012 24.25 24.40 24.25 24.25 710 +0.00(+0.00%)
Mar 26, 2012 24.43 24.52 24.25 24.25 29,410 +0.00(+0.00%)
Mar 23, 2012 24.25 24.25 24.25 24.25 1,800 +0.47(+1.98%)
Mar 22, 2012 23.85 23.85 23.78 23.78 4,816 -0.66(-2.70%)
Mar 21, 2012 24.60 24.65 24.44 24.44 2,233 -0.66(-2.63%)
Mar 20, 2012 25.15 25.35 25.05 25.10 5,180 +0.20(+0.80%)
Mar 19, 2012 25.40 25.40 24.90 24.90 1,170 -0.18(-0.72%)
Mar 16, 2012 24.90 25.38 24.90 25.08 46,547 +0.54(+2.20%)
Mar 15, 2012 24.54 24.54 24.54 24.54 300 +0.16(+0.66%)
Mar 14, 2012 24.40 24.40 24.38 24.38 600 +0.18(+0.74%)
Mar 12, 2012 24.20 24.20 24.20 0 -0.40(-1.63%)
Mar 09, 2012 24.60 24.60 24.60 24.60 260 +1.20(+5.13%)
Mar 08, 2012 22.90 23.40 22.90 23.40 420 +0.30(+1.30%)
Mar 07, 2012 23.02 23.10 23.00 23.10 10,420 +0.17(+0.74%)
Mar 06, 2012 23.54 23.54 22.93 22.93 20,710 -1.60(-6.52%)
Mar 05, 2012 24.53 24.53 24.53 24.53 1,165 -0.27(-1.09%)
Mar 01, 2012 24.80 24.80 24.80 0 +0.15(+0.61%)
Feb 29, 2012 25.40 25.50 24.65 24.65 600 +0.26(+1.07%)
Feb 28, 2012 24.50 24.60 24.39 24.39 677 +0.34(+1.41%)
Feb 27, 2012 23.85 24.05 23.85 24.05 303 -0.55(-2.24%)
Feb 24, 2012 24.44 24.60 24.44 24.60 1,030 +0.85(+3.58%)
Feb 23, 2012 23.53 23.75 23.53 23.75 1,965 +0.38(+1.63%)
Feb 22, 2012 23.87 23.87 23.37 23.37 1,700 -0.54(-2.26%)
Feb 21, 2012 23.75 24.26 23.75 23.91 720 +0.10(+0.42%)
Feb 17, 2012 23.70 23.81 23.35 23.81 10,368 +0.71(+3.07%)
Feb 13, 2012 23.10 23.10 23.10 2,110 +0.00(+0.00%)
Feb 10, 2012 23.05 23.10 23.05 23.10 6,880 -0.90(-3.75%)
Feb 09, 2012 24.35 24.35 23.93 24.00 1,990 +0.00(+0.00%)
Feb 07, 2012 24.00 24.00 24.00 0 +0.20(+0.84%)
Feb 06, 2012 23.70 23.80 23.70 23.80 1,470 -0.60(-2.46%)
Feb 03, 2012 24.40 24.40 24.40 24.40 388 +0.90(+3.83%)
Feb 01, 2012 23.50 23.50 23.50 0 +0.75(+3.30%)
Jan 31, 2012 22.70 23.00 22.50 22.75 3,090 -0.42(-1.81%)
Jan 30, 2012 23.10 23.20 22.75 23.17 2,339 -0.68(-2.85%)
Jan 27, 2012 23.60 23.85 23.60 23.85 900 -0.25(-1.04%)
Jan 26, 2012 23.62 24.21 23.62 24.10 720,994 +2.15(+9.79%)
Jan 25, 2012 21.95 21.95 21.95 21.95 10,000 -0.45(-2.01%)
Jan 23, 2012 22.40 22.40 22.40 0 +0.65(+2.99%)
Jan 20, 2012 21.75 21.75 21.75 21.75 15,840 -0.45(-2.03%)
Jan 19, 2012 22.25 22.45 22.20 22.20 5,487 -0.11(-0.49%)
Jan 18, 2012 21.95 22.67 21.95 22.31 7,808 +0.56(+2.57%)
Jan 17, 2012 21.30 21.75 21.25 21.75 1,335 +0.85(+4.07%)
Jan 13, 2012 20.85 20.90 20.85 20.90 15,900 -0.50(-2.34%)
Jan 12, 2012 21.25 21.40 21.25 21.40 1,680 +0.20(+0.94%)
Jan 11, 2012 21.05 21.55 21.05 21.20 2,640 +0.00(+0.00%)
Jan 10, 2012 21.35 21.35 21.20 21.20 25,620 +0.20(+0.95%)
Jan 09, 2012 21.30 21.30 21.00 21.00 1,170 -0.15(-0.71%)
Jan 06, 2012 21.15 21.15 21.15 21.15 200 -0.20(-0.94%)
Jan 05, 2012 21.70 21.76 21.35 21.35 9,370 -1.56(-6.81%)
Jan 04, 2012 22.70 23.00 22.70 22.91 1,915 +0.16(+0.70%)
Dec 30, 2011 22.45 22.75 22.30 22.75 4,345 +0.30(+1.34%)
Dec 29, 2011 21.85 22.45 21.85 22.45 6,380 +1.05(+4.91%)
Dec 28, 2011 21.40 21.55 21.40 21.40 7,560 -0.75(-3.39%)
Dec 27, 2011 22.06 22.23 22.06 22.15 5,199 +0.10(+0.45%)
Dec 23, 2011 22.05 22.05 22.05 22.05 2,520 +0.80(+3.76%)
Dec 21, 2011 21.62 21.66 21.25 21.25 13,775 -1.30(-5.76%)
Dec 20, 2011 22.35 22.75 22.35 22.55 1,160 +1.15(+5.37%)
Dec 19, 2011 21.35 21.60 21.35 21.40 158,921 +0.75(+3.63%)
Dec 16, 2011 21.20 21.20 20.65 20.65 6,110 -0.40(-1.90%)
Dec 15, 2011 21.05 21.05 21.05 21.05 200 -0.17(-0.80%)
Dec 14, 2011 21.22 21.22 21.22 21.22 160 -1.36(-6.02%)
Dec 13, 2011 23.10 23.10 22.58 22.58 1,060 -0.82(-3.50%)
Dec 12, 2011 23.50 23.50 23.27 23.40 610 -1.10(-4.49%)
Dec 09, 2011 24.00 24.50 24.00 24.50 3,210 +0.90(+3.81%)
Dec 08, 2011 23.95 23.95 23.20 23.60 1,080 -0.84(-3.44%)
Dec 07, 2011 24.44 24.44 24.44 24.44 100 -0.46(-1.85%)
Dec 06, 2011 24.90 24.90 24.90 24.90 3,090 -1.73(-6.50%)
Dec 05, 2011 26.80 27.10 26.63 26.63 1,010 +0.42(+1.60%)
Dec 02, 2011 26.75 27.35 26.21 26.21 18,510 -0.54(-2.02%)
Dec 01, 2011 27.05 27.05 26.75 26.75 12,250 +0.65(+2.49%)
Nov 30, 2011 26.10 26.10 26.10 26.10 2,330 +1.65(+6.75%)
Nov 29, 2011 24.60 24.65 24.45 24.45 1,500 -0.75(-2.98%)
Nov 28, 2011 24.60 25.20 24.60 25.20 3,950 +2.72(+12.10%)
Nov 25, 2011 22.48 22.48 22.48 22.48 910 -0.20(-0.88%)
Nov 23, 2011 23.10 23.10 22.68 22.68 420 -0.58(-2.49%)
Nov 22, 2011 23.90 23.90 23.26 23.26 2,920 -0.44(-1.86%)
Nov 21, 2011 23.76 23.76 23.70 23.70 300 -0.97(-3.93%)
Nov 18, 2011 24.67 24.67 24.67 24.67 100 -0.34(-1.36%)
Nov 17, 2011 25.01 25.01 25.01 25.01 200 -0.89(-3.44%)
Nov 16, 2011 25.50 25.90 25.50 25.90 1,040 +0.00(+0.00%)
Nov 15, 2011 25.90 25.90 25.90 25.90 510 -0.90(-3.36%)
Nov 14, 2011 26.80 26.80 26.80 26.80 2,690 -0.66(-2.40%)
Nov 11, 2011 27.46 27.46 27.46 27.46 200 +1.38(+5.29%)
Nov 10, 2011 26.08 26.08 26.08 26.08 160 +0.73(+2.88%)
Nov 09, 2011 25.80 26.05 25.31 25.35 755 -1.55(-5.76%)
Nov 08, 2011 27.10 27.25 26.90 26.90 490 +0.85(+3.26%)
Nov 07, 2011 26.50 26.50 26.05 26.05 590 -0.78(-2.91%)
Nov 04, 2011 26.83 26.83 26.83 26.83 1,090 -0.67(-2.44%)
Nov 03, 2011 27.25 27.50 27.25 27.50 1,200 +1.80(+7.00%)
Nov 02, 2011 25.70 25.70 25.70 25.70 100 +0.30(+1.18%)
Nov 01, 2011 25.55 25.55 25.40 25.40 1,950 -2.50(-8.96%)
Oct 28, 2011 27.90 27.90 27.90 0 +0.10(+0.36%)
Oct 27, 2011 27.33 27.80 27.33 27.80 4,010 +2.50(+9.88%)
Oct 26, 2011 25.30 25.30 25.30 25.30 100 -0.05(-0.20%)
Oct 25, 2011 25.25 25.45 25.25 25.35 1,200 -0.70(-2.69%)
Oct 24, 2011 26.05 26.05 26.05 26.05 16,736 +0.70(+2.76%)
Oct 21, 2011 24.50 25.35 24.50 25.35 1,210 +2.45(+10.70%)
Oct 18, 2011 22.90 22.90 22.90 22.90 0 -0.75(-3.17%)
Oct 14, 2011 23.65 23.65 23.65 0 +0.80(+3.50%)
Oct 13, 2011 23.35 23.74 22.85 22.85 1,280 -1.50(-6.16%)
Oct 12, 2011 24.70 24.70 24.30 24.35 2,300 +0.81(+3.44%)
Oct 10, 2011 23.54 23.54 23.54 0 +0.49(+2.13%)
Oct 07, 2011 23.30 23.35 23.00 23.05 7,013 -0.10(-0.43%)
Oct 05, 2011 23.15 23.15 23.15 0 +1.10(+4.99%)
Oct 04, 2011 21.90 22.05 21.90 22.05 26,710 +0.05(+0.23%)
Oct 03, 2011 22.50 22.50 22.00 22.00 121,760 -0.75(-3.30%)
Sep 30, 2011 23.00 23.00 22.36 22.75 1,830 -0.35(-1.52%)
Sep 29, 2011 23.40 23.40 23.10 23.10 930 +1.15(+5.24%)
Sep 28, 2011 22.90 22.90 21.95 21.95 1,780 -0.40(-1.79%)
Sep 27, 2011 22.35 22.35 22.35 22.35 420 +1.30(+6.18%)
Sep 26, 2011 21.30 21.30 21.05 21.05 1,995 +0.00(+0.00%)
Sep 23, 2011 20.15 21.05 20.10 21.05 21,615 -0.40(-1.86%)
Sep 21, 2011 21.45 21.45 21.45 0 -0.70(-3.16%)
Sep 20, 2011 22.15 22.15 22.15 22.15 200 -0.20(-0.89%)
Sep 19, 2011 21.75 22.35 21.65 22.35 1,440 +0.01(+0.04%)
Sep 16, 2011 22.34 22.34 22.34 22.34 630 +0.28(+1.27%)
Sep 14, 2011 22.06 22.06 22.06 22.06 0 +0.46(+2.13%)
Sep 13, 2011 21.05 21.60 21.05 21.60 2,230 +1.30(+6.40%)
Sep 12, 2011 20.30 21.17 20.30 20.30 240 -1.39(-6.41%)
Sep 09, 2011 22.60 22.60 21.69 21.69 650 -2.06(-8.67%)
Sep 08, 2011 23.20 23.75 23.18 23.75 4,080 +0.65(+2.81%)
Sep 07, 2011 23.50 23.50 23.10 23.10 568 +0.46(+2.03%)
Sep 06, 2011 23.30 23.30 22.64 22.64 2,275 -2.56(-10.16%)
Sep 02, 2011 25.20 25.20 25.20 25.20 340 -0.15(-0.59%)
Sep 01, 2011 25.50 25.50 25.35 25.35 930 -0.92(-3.50%)
Aug 31, 2011 26.70 26.85 26.27 26.27 729 -0.88(-3.24%)
Aug 29, 2011 27.15 27.15 27.15 0 +0.90(+3.43%)
Aug 26, 2011 26.25 26.25 26.25 26.25 150 -0.75(-2.78%)
Aug 25, 2011 27.05 27.15 27.00 27.00 2,650 +0.45(+1.69%)
Aug 23, 2011 26.55 26.55 26.55 0 +0.33(+1.26%)
Aug 18, 2011 26.22 26.22 26.22 0 -2.23(-7.84%)
Aug 17, 2011 28.45 28.45 28.45 28.45 495 +1.08(+3.95%)
Aug 16, 2011 27.37 27.37 27.37 27.37 240 +0.27(+1.00%)
Aug 12, 2011 27.10 27.10 27.10 27.10 0 +1.90(+7.54%)
Aug 11, 2011 25.20 25.20 25.20 25.20 150 +1.16(+4.83%)
Aug 10, 2011 25.90 26.15 24.04 24.04 1,295 -2.01(-7.72%)
Aug 09, 2011 26.00 26.25 25.85 26.05 1,450 +0.65(+2.56%)
Aug 08, 2011 26.15 26.59 25.24 25.40 7,150 -1.10(-4.15%)
Aug 05, 2011 26.55 26.55 26.50 26.50 1,050 +1.48(+5.92%)
Aug 04, 2011 27.20 27.20 25.02 25.02 2,630 -2.43(-8.85%)
Aug 03, 2011 27.45 27.45 27.45 27.45 1,000 -0.50(-1.79%)
Aug 02, 2011 28.10 28.10 27.60 27.95 2,781 -0.25(-0.89%)
Aug 01, 2011 28.19 28.20 28.19 28.20 675 -1.90(-6.31%)
Jul 28, 2011 30.10 30.10 30.10 0 -0.40(-1.31%)
Jul 27, 2011 31.05 31.05 30.50 30.50 1,112 -1.31(-4.12%)
Jul 26, 2011 31.75 31.81 31.43 31.81 3,970 +0.06(+0.19%)
Jul 25, 2011 31.75 31.75 31.75 31.75 900 +0.00(+0.00%)
Jul 22, 2011 31.70 31.75 31.70 31.75 1,700 +0.25(+0.79%)
Jul 21, 2011 31.50 31.50 31.50 31.50 1,690 +1.03(+3.38%)
Jul 20, 2011 30.55 30.55 30.47 30.47 970 +0.12(+0.40%)
Jul 18, 2011 30.35 30.35 30.35 0 -0.55(-1.78%)
Jul 14, 2011 30.90 30.90 30.90 0 -0.60(-1.90%)
Jul 13, 2011 31.45 31.50 31.45 31.50 700 +0.95(+3.11%)
Jul 12, 2011 30.65 30.75 30.55 30.55 5,770 -0.80(-2.55%)
Jul 11, 2011 31.90 32.30 31.35 31.35 2,200 -1.65(-5.00%)
Jul 08, 2011 32.80 33.00 32.80 33.00 320 -1.20(-3.51%)
Jul 07, 2011 33.95 34.20 33.95 34.20 1,250 +1.15(+3.48%)
Jul 06, 2011 33.70 33.70 33.05 33.05 2,780 -2.00(-5.71%)
Jul 05, 2011 35.35 35.35 34.85 35.05 5,140 -5.20(-12.92%)
Jul 01, 2011 40.40 40.40 40.25 40.25 300 -0.41(-1.01%)
Jun 30, 2011 40.66 40.66 40.66 40.66 3,750 +0.34(+0.84%)
Jun 29, 2011 40.83 40.83 40.32 40.32 380 +3.02(+8.10%)
Jun 27, 2011 37.30 37.30 37.30 0 -0.55(-1.45%)
Jun 24, 2011 37.85 37.85 37.85 37.85 100 +0.00(+0.00%)
Jun 23, 2011 37.80 37.85 37.35 37.85 2,520 -1.00(-2.57%)
Jun 22, 2011 38.75 38.85 38.75 38.85 980 -0.05(-0.13%)
Jun 21, 2011 39.05 39.05 38.90 38.90 540 +0.85(+2.23%)
Jun 20, 2011 38.05 38.05 38.05 38.05 476 -0.70(-1.81%)
Jun 17, 2011 38.70 38.80 38.65 38.75 5,867 -0.20(-0.51%)
Jun 16, 2011 39.15 39.15 38.95 38.95 1,800 -1.55(-3.83%)
Jun 15, 2011 41.15 41.15 40.45 40.50 2,830 -2.25(-5.26%)
Jun 14, 2011 42.50 42.85 42.50 42.75 1,234 +1.25(+3.01%)
Jun 13, 2011 42.15 42.15 41.50 41.50 3,180 -1.15(-2.70%)
Jun 08, 2011 42.65 42.65 42.65 0 -1.00(-2.29%)
Jun 07, 2011 43.65 43.65 43.65 43.65 130 -0.15(-0.34%)
Jun 06, 2011 43.75 43.80 43.75 43.80 890 +0.05(+0.11%)
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.