Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Agricole S.A. (OP: CRARY )

8.475 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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 (%)
May 28, 2010 5.460 5.540 5.360 5.420 11,389 -0.04(-0.73%)
May 27, 2010 5.290 5.500 5.290 5.460 31,350 +0.41(+8.12%)
May 26, 2010 5.400 5.400 5.050 5.050 107,745 -0.15(-2.88%)
May 25, 2010 5.100 5.250 4.930 5.200 91,984 -0.25(-4.59%)
May 24, 2010 5.650 5.650 5.430 5.450 32,415 -0.35(-6.03%)
May 21, 2010 5.520 5.800 5.500 5.800 299,696 +0.28(+5.07%)
May 20, 2010 5.430 5.660 5.400 5.520 390,503 -0.24(-4.17%)
May 19, 2010 5.730 5.860 5.640 5.760 704,332 +0.06(+1.05%)
May 18, 2010 6.000 6.100 5.620 5.700 273,836 -0.08(-1.38%)
May 17, 2010 5.920 5.960 5.620 5.780 153,247 -0.16(-2.69%)
May 14, 2010 6.070 6.070 5.810 5.940 348,845 -0.44(-6.90%)
May 13, 2010 6.400 6.470 6.290 6.380 886,983 -0.20(-3.04%)
May 12, 2010 6.740 6.820 6.510 6.580 339,393 +0.03(+0.46%)
May 11, 2010 6.650 6.730 6.510 6.550 455,296 -0.30(-4.38%)
May 10, 2010 6.800 6.900 6.660 6.850 31,299 +1.18(+20.81%)
May 07, 2010 5.850 5.900 5.590 5.670 58,381 -0.18(-3.08%)
May 06, 2010 6.420 6.420 5.750 5.850 33,330 -0.60(-9.30%)
May 05, 2010 6.430 6.510 6.380 6.450 15,109 -0.20(-3.01%)
May 04, 2010 6.750 6.850 6.630 6.650 26,701 -0.59(-8.15%)
May 03, 2010 7.270 7.270 7.190 7.240 16,231 +0.18(+2.55%)
Apr 30, 2010 7.250 7.280 7.050 7.060 13,218 -0.20(-2.75%)
Apr 29, 2010 7.290 7.340 7.240 7.260 16,362 -0.01(-0.14%)
Apr 28, 2010 7.310 7.310 7.160 7.270 17,793 -0.08(-1.09%)
Apr 27, 2010 7.730 7.800 7.330 7.350 50,517 -0.68(-8.47%)
Apr 26, 2010 8.060 8.140 7.990 8.030 14,554 -0.21(-2.55%)
Apr 23, 2010 8.080 8.240 8.080 8.240 9,753 +0.09(+1.10%)
Apr 22, 2010 8.080 8.190 8.040 8.150 6,212 -0.30(-3.55%)
Apr 21, 2010 8.500 8.510 8.390 8.450 15,493 -0.20(-2.31%)
Apr 20, 2010 8.720 8.750 8.650 8.650 8,240 -0.14(-1.59%)
Apr 19, 2010 8.670 8.810 8.650 8.790 16,215 -0.04(-0.45%)
Apr 16, 2010 9.090 9.120 8.800 8.830 22,510 -0.37(-4.02%)
Apr 15, 2010 9.130 9.300 9.130 9.200 6,809 -0.05(-0.54%)
Apr 14, 2010 9.160 9.330 9.160 9.250 18,346 +0.20(+2.21%)
Apr 13, 2010 9.070 9.110 8.990 9.050 13,748 +0.08(+0.89%)
Apr 12, 2010 8.940 9.060 8.940 8.970 6,961 +0.10(+1.13%)
Apr 09, 2010 8.660 8.950 8.660 8.870 23,924 +0.22(+2.54%)
Apr 08, 2010 8.500 8.730 8.500 8.650 30,039 -0.08(-0.92%)
Apr 07, 2010 8.780 8.870 8.720 8.730 22,285 -0.20(-2.24%)
Apr 06, 2010 8.800 8.960 8.800 8.930 77,911 +0.11(+1.25%)
Apr 05, 2010 8.820 8.950 8.800 8.820 18,347 -0.03(-0.34%)
Apr 01, 2010 8.850 8.850 8.850 0 +0.22(+2.55%)
Mar 31, 2010 8.590 8.750 8.590 8.630 17,579 -0.02(-0.23%)
Mar 30, 2010 8.660 8.680 8.550 8.650 19,963 -0.04(-0.46%)
Mar 29, 2010 8.670 8.700 8.650 8.690 26,636 -0.01(-0.11%)
Mar 26, 2010 8.720 8.850 8.670 8.700 32,607 +0.02(+0.23%)
Mar 25, 2010 8.740 8.820 8.680 8.680 103,618 +0.23(+2.72%)
Mar 24, 2010 8.420 8.530 8.420 8.450 10,382 -0.07(-0.82%)
Mar 23, 2010 8.490 8.600 8.480 8.520 17,978 +0.12(+1.43%)
Mar 22, 2010 8.240 8.400 8.240 8.400 9,135 +0.08(+0.96%)
Mar 19, 2010 8.500 8.500 8.300 8.320 16,448 -0.02(-0.24%)
Mar 18, 2010 8.440 8.440 8.200 8.340 14,695 -0.11(-1.30%)
Mar 17, 2010 8.450 8.570 8.450 8.450 29,003 +0.05(+0.60%)
Mar 16, 2010 8.270 8.490 8.270 8.400 20,033 +0.24(+2.94%)
Mar 15, 2010 8.080 8.160 8.080 8.160 17,304 -0.09(-1.09%)
Mar 12, 2010 8.330 8.340 8.250 8.250 9,620 +0.05(+0.61%)
Mar 11, 2010 8.110 8.250 8.110 8.200 16,724 +0.13(+1.61%)
Mar 10, 2010 7.960 8.210 7.960 8.070 15,874 +0.32(+4.13%)
Mar 09, 2010 7.670 7.880 7.670 7.750 13,162 -0.15(-1.90%)
Mar 08, 2010 8.000 8.020 7.890 7.900 8,697 -0.13(-1.68%)
Mar 05, 2010 7.800 8.050 7.800 8.035 32,136 +0.45(+5.86%)
Mar 04, 2010 7.600 7.680 7.500 7.590 36,887 -0.17(-2.19%)
Mar 03, 2010 7.620 7.800 7.620 7.760 14,501 +0.21(+2.78%)
Mar 02, 2010 7.550 7.700 7.480 7.550 20,626 +0.11(+1.48%)
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.