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 (%)
Feb 28, 2014 36.83 36.83 36.76 36.76 0 +0.06(+0.16%)
Feb 21, 2014 36.70 36.70 36.70 0 +0.37(+1.02%)
Feb 20, 2014 36.27 36.33 36.27 36.33 554 +0.13(+0.36%)
Feb 18, 2014 36.20 36.20 36.20 0 -0.20(-0.55%)
Feb 13, 2014 36.40 36.40 36.40 0 +0.17(+0.47%)
Feb 12, 2014 36.58 36.58 36.23 36.23 546 +0.08(+0.22%)
Feb 11, 2014 36.35 36.41 35.57 36.15 1,798 -0.45(-1.23%)
Feb 10, 2014 36.60 36.60 36.60 36.60 495 +0.00(+0.00%)
Feb 07, 2014 36.60 36.60 36.60 36.60 0 +1.65(+4.72%)
Feb 05, 2014 34.95 34.95 34.95 163 +0.50(+1.45%)
Feb 03, 2014 34.45 34.45 34.45 68 -0.94(-2.66%)
Jan 29, 2014 35.39 35.39 35.39 35.39 14 -0.01(-0.03%)
Jan 28, 2014 35.40 35.40 35.40 35.40 278 +0.89(+2.58%)
Jan 24, 2014 34.51 34.51 34.51 118 -1.01(-2.84%)
Jan 23, 2014 36.05 36.60 35.52 35.52 2,014 -1.08(-2.95%)
Jan 22, 2014 36.59 36.60 36.59 36.60 540 -0.12(-0.33%)
Jan 17, 2014 36.72 36.72 36.72 36.72 187 -0.56(-1.50%)
Jan 16, 2014 37.28 37.28 37.28 37.28 612 -1.29(-3.34%)
Jan 13, 2014 38.57 38.57 38.57 38.57 30 +0.16(+0.42%)
Jan 10, 2014 38.41 38.41 38.41 38.41 1,800 +0.21(+0.55%)
Jan 09, 2014 38.20 38.20 38.20 38.20 693 -0.45(-1.16%)
Jan 08, 2014 38.55 38.65 38.36 38.65 1,884 -0.05(-0.13%)
Jan 07, 2014 38.70 38.70 38.70 38.70 381 +0.20(+0.52%)
Jan 03, 2014 38.50 38.50 38.50 0 -0.85(-2.16%)
Dec 31, 2013 39.35 39.35 39.35 39.35 60 +0.52(+1.34%)
Dec 26, 2013 38.83 38.83 38.83 30 +0.03(+0.08%)
Dec 23, 2013 38.80 38.80 38.80 50 +0.31(+0.81%)
Dec 20, 2013 38.15 38.49 38.15 38.49 1,710 +0.75(+1.99%)
Dec 18, 2013 37.74 37.74 37.74 1 +0.74(+2.00%)
Dec 13, 2013 37.00 37.00 37.00 5,784 -0.75(-1.99%)
Dec 12, 2013 37.75 37.75 37.75 37.75 510 +0.25(+0.67%)
Dec 11, 2013 37.46 37.50 37.46 37.50 1,706 +0.26(+0.70%)
Dec 10, 2013 37.30 37.30 37.24 37.24 866 -0.16(-0.43%)
Dec 09, 2013 37.40 37.40 37.40 37.40 1,528 -0.32(-0.85%)
Dec 05, 2013 37.72 37.72 37.72 37.72 0 -1.77(-4.48%)
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.