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

Carrefour S.A. ADR (OP: CRRFY )

3.570 -0.010 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2013 5.660 5.700 5.620 5.620 829,270 -0.08(-1.40%)
Jan 30, 2013 5.720 5.760 5.680 5.700 136,858 -0.05(-0.87%)
Jan 29, 2013 5.700 5.770 5.700 5.750 168,941 +0.05(+0.88%)
Jan 28, 2013 5.720 5.750 5.700 5.700 128,814 -0.05(-0.87%)
Jan 25, 2013 5.730 5.760 5.710 5.750 225,115 +0.19(+3.42%)
Jan 24, 2013 5.530 5.610 5.530 5.560 408,916 +0.06(+1.09%)
Jan 23, 2013 5.490 5.530 5.490 5.500 209,518 +0.01(+0.18%)
Jan 22, 2013 5.490 5.530 5.460 5.490 164,669 +0.09(+1.67%)
Jan 18, 2013 5.390 5.400 5.300 5.400 145,642 -0.02(-0.37%)
Jan 17, 2013 5.460 5.490 5.400 5.420 144,465 +0.38(+7.54%)
Jan 16, 2013 5.060 5.130 5.040 5.040 263,292 +0.05(+1.00%)
Jan 15, 2013 5.010 5.040 4.960 4.990 153,019 -0.06(-1.19%)
Jan 14, 2013 5.060 5.110 5.050 5.050 240,367 +0.01(+0.20%)
Jan 12, 2013 5.040 5.080 5.030 5.040 128,998 +0.00(+0.00%)
Jan 11, 2013 5.040 5.080 5.030 5.040 128,998 +0.01(+0.20%)
Jan 10, 2013 5.050 5.080 5.010 5.030 157,525 +0.00(+0.00%)
Jan 09, 2013 5.080 5.110 5.020 5.030 171,866 -0.18(-3.45%)
Jan 08, 2013 5.250 5.250 5.200 5.210 81,855 -0.05(-0.95%)
Jan 07, 2013 5.220 5.270 5.220 5.260 295,849 -0.04(-0.75%)
Jan 04, 2013 5.220 5.340 5.220 5.300 196,227 +0.11(+2.12%)
Jan 03, 2013 5.180 5.270 5.180 5.190 194,824 -0.01(-0.19%)
Jan 02, 2013 5.230 5.240 5.180 5.200 144,576 +0.05(+0.97%)
Dec 31, 2012 5.040 5.210 5.040 5.150 312,281 +0.14(+2.79%)
Dec 28, 2012 5.080 5.100 4.990 5.010 308,991 -0.13(-2.53%)
Dec 27, 2012 5.180 5.210 5.120 5.140 695,796 +0.07(+1.38%)
Dec 26, 2012 5.070 5.130 5.060 5.070 429,314 +0.01(+0.20%)
Dec 24, 2012 5.070 5.120 5.060 5.060 272,823 +0.03(+0.60%)
Dec 21, 2012 5.010 5.080 4.990 5.030 325,560 +0.02(+0.40%)
Dec 20, 2012 5.040 5.060 5.000 5.010 422,149 -0.03(-0.60%)
Dec 19, 2012 5.090 5.130 5.040 5.040 583,380 -0.05(-0.98%)
Dec 18, 2012 5.070 5.150 5.060 5.090 249,456 +0.08(+1.60%)
Dec 17, 2012 5.050 5.070 5.000 5.010 227,308 +0.05(+1.01%)
Dec 14, 2012 4.950 5.000 4.950 4.960 276,432 +0.03(+0.61%)
Dec 13, 2012 4.940 5.010 4.920 4.930 343,739 -0.07(-1.40%)
Dec 12, 2012 5.000 5.050 4.980 5.000 238,183 -0.01(-0.20%)
Dec 11, 2012 5.010 5.060 5.000 5.010 255,988 +0.09(+1.83%)
Dec 10, 2012 4.880 4.960 4.880 4.920 233,708 +0.03(+0.61%)
Dec 07, 2012 4.890 4.930 4.870 4.890 170,161 -0.03(-0.61%)
Dec 06, 2012 4.930 5.000 4.910 4.920 204,853 -0.03(-0.57%)
Dec 05, 2012 4.960 4.980 4.910 4.948 260,447 +0.05(+0.98%)
Dec 04, 2012 4.850 4.940 4.850 4.900 331,881 +0.02(+0.41%)
Nov 30, 2012 4.950 4.970 4.870 4.880 582,639 -0.04(-0.81%)
Nov 29, 2012 4.850 4.970 4.850 4.920 251,424 +0.09(+1.97%)
Nov 28, 2012 4.720 4.860 4.720 4.825 247,056 +0.03(+0.52%)
Nov 27, 2012 4.790 4.850 4.790 4.800 196,874 +0.01(+0.21%)
Nov 26, 2012 4.760 4.820 4.740 4.790 255,105 -0.03(-0.62%)
Nov 24, 2012 4.760 4.860 4.760 4.820 191,532 +0.00(+0.00%)
Nov 23, 2012 4.760 4.860 4.760 4.820 191,532 +0.02(+0.42%)
Nov 21, 2012 4.790 4.850 4.790 4.800 386,849 +0.08(+1.69%)
Nov 20, 2012 4.650 4.750 4.650 4.720 205,438 +0.14(+3.06%)
Nov 19, 2012 4.470 4.600 4.470 4.580 371,382 +0.13(+2.92%)
Nov 16, 2012 4.480 4.520 4.400 4.450 397,421 -0.05(-1.11%)
Nov 15, 2012 4.510 4.540 4.480 4.500 308,818 -0.03(-0.66%)
Nov 14, 2012 4.580 4.610 4.520 4.530 222,505 -0.02(-0.44%)
Nov 13, 2012 4.500 4.600 4.500 4.550 131,925 -0.05(-1.09%)
Nov 12, 2012 4.630 4.650 4.580 4.600 182,382 -0.08(-1.71%)
Nov 09, 2012 4.570 4.740 4.570 4.680 272,171 +0.10(+2.18%)
Nov 08, 2012 4.620 4.670 4.580 4.580 234,271 -0.06(-1.29%)
Nov 07, 2012 4.680 4.700 4.610 4.640 1,179,176 -0.13(-2.73%)
Nov 06, 2012 4.760 4.820 4.750 4.770 179,085 +0.03(+0.63%)
Nov 05, 2012 4.830 4.830 4.730 4.740 271,795 -0.06(-1.25%)
Nov 02, 2012 4.830 4.860 4.790 4.800 213,971 -0.03(-0.62%)
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.