CARRE FOUR SUPERMARC $29.73

down -1.47


23/5/2013 01:23 PM  |  OTC : CRERF  |  Industries :
Type:

CRERF historical data

Date Open High Low Close Volume
5/22/2013 31.20 31.20 31.20 31.20 2
5/21/2013 29.80 29.80 29.80 29.80 0
5/20/2013 29.80 29.80 29.80 29.80 0
5/17/2013 30.01 30.01 29.80 29.80 15
5/16/2013 30.00 30.00 29.78 29.78 7
5/15/2013 30.20 30.20 30.20 30.20 17
5/14/2013 30.07 30.07 30.07 30.07 5
5/13/2013 30.09 30.30 30.09 30.30 7
5/10/2013 30.15 30.30 30.15 30.30 9
5/9/2013 31.05 31.05 31.05 31.05 0
5/8/2013 31.05 31.05 31.05 31.05 3
5/7/2013 30.05 30.05 30.00 30.00 8
5/6/2013 30.00 30.00 30.00 30.00 0
5/3/2013 29.95 30.00 29.95 30.00 3
5/2/2013 29.25 29.31 29.25 29.31 20
5/1/2013 29.26 29.26 29.25 29.25 3
4/30/2013 29.55 29.55 29.30 29.30 5
4/29/2013 29.68 29.68 29.68 29.68 1
4/26/2013 28.75 28.75 28.75 28.75 3
4/25/2013 28.95 28.95 28.68 28.68 11
4/24/2013 28.96 28.96 28.96 28.96 3
4/23/2013 28.40 28.65 28.29 28.29 6
4/22/2013 27.22 27.22 27.00 27.01 16
4/19/2013 27.20 27.35 27.20 27.35 15
4/18/2013 26.75 26.75 26.75 26.75 0
4/17/2013 27.62 27.62 26.75 26.75 9
4/16/2013 27.65 27.65 27.65 27.65 2
4/15/2013 27.58 27.58 27.58 27.58 2
4/12/2013 28.12 28.12 28.12 28.12 2
4/11/2013 28.45 28.45 28.38 28.38 18
4/10/2013 27.97 27.97 27.83 27.83 14
4/9/2013 27.12 27.12 27.03 27.03 6
4/8/2013 26.70 26.70 26.70 26.70 0
4/5/2013 26.90 26.90 26.65 26.70 47
4/4/2013 27.45 27.45 27.45 27.45 2
4/3/2013 28.13 28.13 28.13 28.13 0
4/2/2013 27.90 28.13 27.90 28.13 18
4/1/2013 27.18 27.18 27.18 27.18 2
3/28/2013 27.60 27.60 27.34 27.34 73
3/27/2013 26.85 26.90 26.85 26.85 5
3/26/2013 27.55 27.55 27.40 27.40 68
3/25/2013 27.80 27.80 27.50 27.50 29
3/22/2013 28.14 28.14 28.09 28.12 7
3/21/2013 28.10 28.49 28.10 28.49 8
3/20/2013 28.05 28.18 28.05 28.12 14
3/19/2013 28.05 28.05 27.65 27.78 30
3/18/2013 27.85 28.05 27.85 28.05 23
3/15/2013 28.50 28.50 28.50 28.50 0
3/14/2013 28.50 28.80 28.50 28.50 8
3/13/2013 28.35 28.35 28.35 28.35 7
3/12/2013 29.10 29.15 29.10 29.15 3
3/11/2013 29.05 29.05 29.05 29.05 2
3/8/2013 29.45 29.45 29.25 29.25 4
3/7/2013 28.65 28.80 28.58 28.61 9
3/6/2013 27.65 27.65 27.65 27.65 0
3/5/2013 27.65 27.65 27.65 27.65 4
3/4/2013 26.75 26.75 26.75 26.75 1
3/1/2013 26.65 27.00 26.43 27.00 79
2/28/2013 27.31 27.45 26.96 26.96 46
2/27/2013 27.28 27.28 27.11 27.20 14
2/26/2013 26.40 26.40 26.40 26.40 14
2/25/2013 28.00 28.00 26.83 26.83 28
2/22/2013 27.50 27.55 27.50 27.55 59
2/21/2013 26.78 26.78 26.77 26.77 92
2/20/2013 27.41 27.88 27.41 27.88 5
2/19/2013 27.85 27.85 27.81 27.81 7
2/15/2013 26.90 26.95 26.31 26.31 18
2/14/2013 27.67 27.67 26.64 27.15 21
2/13/2013 27.70 27.70 27.70 27.70 3
2/12/2013 28.10 28.10 28.10 28.10 5
2/11/2013 27.72 27.72 27.69 27.69 6
2/8/2013 27.85 27.85 27.85 27.85 2
2/7/2013 27.80 27.88 27.80 27.88 90
2/6/2013 27.71 27.85 27.71 27.85 12
2/5/2013 28.10 28.25 28.10 28.25 6
2/4/2013 28.35 28.35 27.71 27.71 13
2/1/2013 29.05 29.05 28.69 28.99 20
1/31/2013 28.38 28.38 28.38 28.38 2
1/30/2013 28.72 28.72 28.70 28.70 10
1/29/2013 29.05 29.05 28.75 28.75 21
1/28/2013 28.75 28.79 28.75 28.76 21
1/25/2013 28.80 28.80 28.80 28.80 2
1/24/2013 28.00 28.00 28.00 28.00 70
1/23/2013 28.00 28.00 27.81 27.81 6
1/22/2013 27.65 27.65 27.65 27.65 14
1/18/2013 26.72 27.00 26.72 27.00 17
1/17/2013 27.40 27.63 27.00 27.00 49
1/16/2013 25.65 25.65 25.55 25.55 3
1/15/2013 25.40 25.40 25.40 25.40 2
1/14/2013 25.50 25.68 25.50 25.68 4
1/11/2013 25.45 25.45 25.45 25.45 10
1/10/2013 25.26 25.40 25.26 25.40 4
1/9/2013 25.35 25.35 25.35 25.35 3
1/8/2013 26.25 26.25 26.25 26.25 2
1/7/2013 26.25 26.28 26.25 26.28 18
1/4/2013 26.34 26.34 26.34 26.34 0
1/3/2013 26.34 26.34 26.34 26.34 0
1/2/2013 26.25 26.34 26.25 26.34 8
12/31/2012 25.45 25.66 25.40 25.66 97
12/28/2012 25.40 25.40 25.40 25.40 103
Marketplace
Trading Center