Carre Four Supermarc (OP: CRERF )

16.15 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.45 18.45 18.45 13 +0.00(+0.00%)
Mar 30, 2021 18.45 18.45 18.45 18.45 8,410 +0.37(+2.05%)
Mar 29, 2021 18.08 18.08 18.08 18.08 153 +0.08(+0.44%)
Mar 25, 2021 18.00 18.00 18.00 0 -0.08(-0.44%)
Mar 24, 2021 18.08 18.08 18.08 18.08 673 +0.78(+4.51%)
Mar 22, 2021 17.30 17.30 17.30 0 -0.30(-1.73%)
Mar 18, 2021 17.61 17.61 17.61 0 +0.61(+3.56%)
Mar 17, 2021 17.00 17.00 17.00 17.00 2,633 -0.58(-3.30%)
Mar 15, 2021 17.58 17.58 17.58 0 +0.20(+1.16%)
Mar 12, 2021 17.38 17.38 17.38 17.38 300 +0.33(+1.92%)
Mar 11, 2021 17.05 17.05 17.05 17.05 6,843 -0.34(-1.94%)
Mar 10, 2021 17.60 17.60 17.39 17.39 392 +0.39(+2.28%)
Mar 04, 2021 17.00 17.00 17.00 0 -0.24(-1.39%)
Mar 01, 2021 17.24 17.24 17.24 0 -0.47(-2.65%)
Feb 25, 2021 17.71 17.71 17.71 0 +0.18(+1.03%)
Feb 23, 2021 17.53 17.53 17.53 0 +0.00(+0.00%)
Feb 19, 2021 17.53 17.53 17.53 0 +0.00(+0.00%)
Feb 18, 2021 17.25 17.53 17.25 17.53 38,983 -0.27(-1.52%)
Feb 17, 2021 17.78 17.80 17.78 17.80 771 +0.40(+2.30%)
Feb 16, 2021 17.40 17.40 17.40 17.40 1,787 +0.01(+0.06%)
Feb 12, 2021 17.39 17.39 17.39 17.39 200 -0.04(-0.23%)
Feb 11, 2021 17.43 17.43 17.43 17.43 275 -0.05(-0.29%)
Feb 10, 2021 17.48 17.48 17.48 5 +0.00(+0.00%)
Feb 09, 2021 17.48 17.48 17.48 17.48 261 +0.37(+2.16%)
Feb 08, 2021 17.11 17.11 17.11 17.11 101 +0.46(+2.76%)
Feb 04, 2021 16.65 16.65 16.65 0 -0.34(-2.00%)
Feb 03, 2021 16.99 17.00 16.99 16.99 10,759 -0.04(-0.24%)
Feb 02, 2021 16.90 17.16 16.90 17.03 2,103 +0.17(+1.01%)
Jan 29, 2021 16.86 16.86 16.86 0 -0.57(-3.30%)
Jan 28, 2021 17.43 17.43 17.43 50 +0.00(+0.00%)
Jan 27, 2021 17.43 17.43 17.43 17.43 214 -0.46(-2.55%)
Jan 26, 2021 17.89 17.89 17.89 17.89 734 +0.00(+0.00%)
Jan 25, 2021 17.93 18.02 17.89 17.89 3,741 -0.40(-2.19%)
Jan 21, 2021 18.29 18.29 18.29 0 +0.50(+2.81%)
Jan 20, 2021 17.79 17.79 17.79 17.79 497 -2.17(-10.87%)
Jan 19, 2021 19.96 19.96 19.96 96 +0.00(+0.00%)
Jan 15, 2021 19.77 20.35 19.77 19.96 900 -0.84(-4.04%)
Jan 14, 2021 20.80 20.80 20.80 20.80 950 -0.38(-1.79%)
Jan 13, 2021 21.75 21.89 21.18 21.18 9,340 +0.55(+2.67%)
Jan 12, 2021 18.61 20.63 18.61 20.63 10,500 +2.17(+11.76%)
Jan 11, 2021 18.59 18.59 18.46 18.46 409 -0.24(-1.28%)
Jan 08, 2021 18.70 18.70 18.70 33 +0.00(+0.00%)
Jan 07, 2021 18.70 18.70 18.70 4 +0.00(+0.00%)
Jan 06, 2021 18.70 18.70 18.70 18.70 327 +1.25(+7.16%)
Jan 05, 2021 17.45 17.45 17.45 32 +0.00(+0.00%)
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.