Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carre Four Supermarc
(OP:
CRERF
)
17.26
UNCHANGED
Streaming Delayed Price
Updated: 11:50 AM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
17.26
17.26
17.26
17.26
500
-0.44(-2.49%)
May 21, 2024
17.70
17.70
17.70
17.70
2,517
+0.16(+0.92%)
May 15, 2024
17.54
2
-0.94(-5.10%)
May 14, 2024
18.48
18.48
18.48
18.48
228
+0.33(+1.82%)
May 13, 2024
18.15
18.15
18.15
18.15
400
+1.15(+6.76%)
May 06, 2024
17.00
24
+0.00(+0.00%)
May 02, 2024
17.00
1
-0.31(-1.79%)
Apr 29, 2024
17.31
0
-0.17(-0.94%)
Apr 09, 2024
17.48
22
+0.68(+4.07%)
Apr 04, 2024
16.79
16
-0.43(-2.52%)
Apr 02, 2024
17.23
68
-0.01(-0.08%)
Mar 28, 2024
17.24
0
-0.01(-0.06%)
Mar 15, 2024
17.25
0
+0.10(+0.58%)
Mar 14, 2024
17.15
17.15
17.15
17.15
200
-0.13(-0.75%)
Mar 13, 2024
17.28
17.28
17.28
17.28
1,006
+0.39(+2.34%)
Mar 11, 2024
16.89
7,793
+0.11(+0.68%)
Feb 29, 2024
16.77
13
-0.65(-3.72%)
Feb 27, 2024
17.42
5
+0.17(+0.99%)
Feb 26, 2024
17.25
17.25
17.25
17.25
275
+0.14(+0.85%)
Feb 20, 2024
17.11
50
+0.61(+3.67%)
Feb 16, 2024
16.50
16.50
16.50
16.50
146
+0.57(+3.58%)
Feb 14, 2024
15.93
5
-0.21(-1.30%)
Feb 12, 2024
16.14
8,200
-0.03(-0.18%)
Feb 09, 2024
16.17
16.17
16.17
16.17
168
-0.13(-0.80%)
Feb 08, 2024
16.30
16.30
16.30
16.30
171
-0.85(-4.96%)
Feb 06, 2024
17.15
0
+0.21(+1.24%)
Feb 05, 2024
17.11
17.11
16.94
16.94
420
-0.33(-1.94%)
Feb 02, 2024
17.27
17.27
17.27
17.27
103
+0.27(+1.62%)
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%)
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
.