Carre Four Supermarc (OP: CRERF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.30(-1.66%) | |
| May 30, 2018 | 17.93 | 18.30 | 17.93 | 18.12 | 8,502 | +0.10(+0.54%) |
| May 29, 2018 | 18.02 | 18.02 | 18.02 | 18.02 | 300 | -1.01(-5.30%) |
| May 24, 2018 | 19.03 | 19.03 | 19.03 | 0 | -0.44(-2.26%) | |
| May 14, 2018 | 19.47 | 19.47 | 19.47 | 0 | -0.45(-2.26%) | |
| May 08, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.03(+0.15%) | |
| May 07, 2018 | 19.94 | 19.94 | 19.89 | 19.89 | 400 | -0.12(-0.60%) |
| May 03, 2018 | 20.01 | 20.01 | 20.01 | 71 | -0.20(-0.99%) | |
| May 02, 2018 | 20.22 | 20.22 | 20.21 | 20.21 | 1,548 | -0.03(-0.15%) |
| May 01, 2018 | 20.24 | 20.24 | 20.24 | 20.24 | 480 | -0.21(-1.03%) |
| Apr 30, 2018 | 20.33 | 20.45 | 20.33 | 20.45 | 606 | +0.06(+0.29%) |
| Apr 27, 2018 | 20.43 | 20.43 | 20.39 | 20.39 | 593 | -0.20(-0.97%) |
| Apr 26, 2018 | 20.59 | 20.59 | 20.59 | 20.59 | 609 | +0.65(+3.26%) |
| Apr 24, 2018 | 19.94 | 19.94 | 19.94 | 90 | -0.09(-0.45%) | |
| Apr 23, 2018 | 20.03 | 20.03 | 20.03 | 20.03 | 200 | -0.08(-0.40%) |
| Apr 19, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.35(+1.77%) | |
| Apr 17, 2018 | 19.76 | 19.76 | 19.76 | 0 | -0.09(-0.45%) | |
| Apr 12, 2018 | 19.85 | 19.85 | 19.85 | 0 | -0.42(-2.07%) | |
| Apr 11, 2018 | 20.50 | 20.65 | 20.27 | 20.27 | 8,346 | -0.39(-1.89%) |
| Apr 09, 2018 | 20.66 | 20.66 | 20.66 | 100 | +0.29(+1.42%) | |
| Apr 05, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.12(+0.59%) | |
| Apr 04, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 2,142 | -0.24(-1.17%) |
| Apr 03, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 6,840 | +0.04(+0.20%) |
| Apr 02, 2018 | 20.47 | 20.47 | 20.45 | 20.45 | 518 | -0.25(-1.23%) |
| Mar 28, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.09(+0.44%) | |
| Mar 26, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.10(+0.51%) | |
| Mar 23, 2018 | 20.55 | 20.55 | 20.51 | 20.51 | 8,000 | -0.09(-0.44%) |
| Mar 22, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 122 | -0.11(-0.53%) |
| Mar 20, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.16(+0.78%) | |
| Mar 15, 2018 | 20.55 | 20.55 | 20.55 | 0 | -0.83(-3.88%) | |
| Mar 12, 2018 | 21.38 | 21.38 | 21.38 | 0 | +0.05(+0.23%) | |
| Mar 08, 2018 | 21.33 | 21.33 | 21.33 | 165 | -0.66(-3.00%) | |
| Mar 07, 2018 | 21.64 | 21.99 | 21.64 | 21.99 | 1,125 | +0.29(+1.34%) |
| Mar 05, 2018 | 21.70 | 21.70 | 21.70 | 67 | +0.06(+0.28%) |
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.
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.
