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, 2014 6.720 6.860 6.720 6.800 0 -0.15(-2.09%)
Jan 30, 2014 6.960 6.970 6.900 6.945 37,553 -0.06(-0.93%)
Jan 29, 2014 6.960 7.020 6.930 7.010 51,489 +0.03(+0.43%)
Jan 28, 2014 6.960 7.020 6.950 6.980 60,545 +0.05(+0.72%)
Jan 27, 2014 6.936 6.960 6.870 6.930 70,650 +0.13(+1.91%)
Jan 24, 2014 6.940 6.940 6.750 6.800 0 -0.32(-4.49%)
Jan 23, 2014 7.180 7.180 7.110 7.120 25,290 -0.14(-1.93%)
Jan 22, 2014 7.270 7.270 7.220 7.260 62,384 -0.12(-1.63%)
Jan 21, 2014 7.380 7.386 7.320 7.380 72,217 +0.04(+0.54%)
Jan 17, 2014 7.340 7.340 7.340 0 -0.02(-0.27%)
Jan 16, 2014 7.390 7.390 7.310 7.360 58,059 -0.28(-3.66%)
Jan 15, 2014 7.620 7.650 7.580 7.640 144,743 -0.11(-1.37%)
Jan 14, 2014 7.640 7.746 7.640 7.746 86,175 +0.07(+0.86%)
Jan 13, 2014 7.690 7.770 7.650 7.680 82,985 -0.05(-0.65%)
Jan 10, 2014 7.610 7.730 7.610 7.730 39,053 +0.11(+1.44%)
Jan 09, 2014 7.620 7.640 7.540 7.620 75,353 -0.03(-0.39%)
Jan 08, 2014 7.630 7.690 7.620 7.650 50,860 -0.04(-0.52%)
Jan 07, 2014 7.660 7.730 7.650 7.690 41,705 +0.02(+0.26%)
Jan 06, 2014 7.700 7.730 7.660 7.670 24,977 -0.04(-0.52%)
Jan 03, 2014 7.640 7.730 7.640 7.710 0 +0.07(+0.92%)
Jan 02, 2014 7.690 7.700 7.620 7.640 30,323 -0.24(-3.05%)
Dec 31, 2013 7.880 7.880 7.880 0 +0.03(+0.38%)
Dec 30, 2013 7.850 7.900 7.823 7.850 490,873 +0.04(+0.51%)
Dec 27, 2013 7.820 7.860 7.800 7.810 0 +0.04(+0.51%)
Dec 26, 2013 7.740 7.770 7.690 7.770 96,216 +0.07(+0.91%)
Dec 24, 2013 7.610 7.730 7.610 7.700 67,171 -0.01(-0.13%)
Dec 23, 2013 7.610 7.710 7.610 7.710 78,023 +0.11(+1.45%)
Dec 20, 2013 7.600 7.650 7.580 7.600 118,604 +0.04(+0.53%)
Dec 19, 2013 7.520 7.580 7.500 7.560 184,636 -0.04(-0.53%)
Dec 18, 2013 7.510 7.620 7.510 7.600 151,041 +0.16(+2.15%)
Dec 17, 2013 7.460 7.490 7.400 7.440 144,861 -0.08(-1.06%)
Dec 16, 2013 7.540 7.610 7.490 7.520 209,657 +0.05(+0.67%)
Dec 13, 2013 7.470 7.490 7.410 7.470 0 -0.02(-0.27%)
Dec 12, 2013 7.480 7.520 7.450 7.490 280,159 -0.04(-0.53%)
Dec 11, 2013 7.520 7.530 7.440 7.530 224,358 +0.09(+1.21%)
Dec 10, 2013 7.450 7.490 7.410 7.440 94,076 -0.03(-0.47%)
Dec 09, 2013 7.460 7.500 7.450 7.475 32,777 +0.02(+0.34%)
Dec 06, 2013 7.430 7.500 7.400 7.450 43,326 -0.01(-0.20%)
Dec 05, 2013 7.510 7.530 7.450 7.465 56,900 -0.05(-0.73%)
Dec 04, 2013 7.430 7.520 7.430 7.520 31,093 -0.07(-0.92%)
Dec 03, 2013 7.600 7.660 7.570 7.590 55,090 -0.19(-2.44%)
Dec 02, 2013 7.810 7.860 7.760 7.780 39,928 -0.06(-0.77%)
Nov 29, 2013 7.820 7.880 7.820 7.840 51,597 -0.02(-0.25%)
Nov 27, 2013 7.810 7.860 7.780 7.860 67,377 +0.12(+1.55%)
Nov 26, 2013 7.700 7.760 7.650 7.740 70,460 +0.15(+1.98%)
Nov 25, 2013 7.590 7.640 7.580 7.590 58,504 +0.02(+0.26%)
Nov 22, 2013 7.490 7.570 7.480 7.570 88,364 +0.20(+2.71%)
Nov 21, 2013 7.350 7.400 7.330 7.370 44,157 +0.04(+0.55%)
Nov 20, 2013 7.410 7.450 7.330 7.330 49,913 -0.02(-0.27%)
Nov 19, 2013 7.340 7.410 7.300 7.350 57,775 -0.10(-1.34%)
Nov 18, 2013 7.430 7.450 7.390 7.450 38,507 +0.11(+1.50%)
Nov 15, 2013 7.340 7.360 7.310 7.340 129,175 -0.05(-0.68%)
Nov 14, 2013 7.320 7.400 7.320 7.390 68,584 +0.13(+1.79%)
Nov 12, 2013 7.350 7.370 7.250 7.260 144,017 +0.07(+0.97%)
Nov 11, 2013 7.140 7.210 7.140 7.190 29,630 +0.05(+0.70%)
Nov 08, 2013 7.050 7.160 7.050 7.140 46,450 +0.02(+0.28%)
Nov 07, 2013 7.330 7.330 7.120 7.120 26,741 -0.24(-3.26%)
Nov 06, 2013 7.340 7.400 7.340 7.360 186,581 +0.15(+2.08%)
Nov 05, 2013 7.140 7.230 7.130 7.210 52,513 -0.07(-0.96%)
Nov 04, 2013 7.250 7.280 7.234 7.280 80,268 +0.05(+0.69%)
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.