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 30, 2015 6.234 6.300 6.210 6.210 29,335 -0.21(-3.27%)
Jan 29, 2015 6.300 6.420 6.300 6.420 61,151 +0.20(+3.22%)
Jan 28, 2015 6.320 6.340 6.180 6.220 45,017 -0.18(-2.81%)
Jan 27, 2015 6.361 6.430 6.330 6.400 36,265 +0.00(+0.00%)
Jan 26, 2015 6.330 6.420 6.320 6.400 33,297 +0.06(+0.95%)
Jan 23, 2015 6.324 6.380 6.324 6.340 53,591 -0.04(-0.55%)
Jan 22, 2015 6.330 6.400 6.320 6.375 48,727 -0.08(-1.32%)
Jan 21, 2015 6.360 6.470 6.360 6.460 81,268 +0.13(+2.05%)
Jan 20, 2015 6.300 6.350 6.270 6.330 54,256 +0.03(+0.40%)
Jan 16, 2015 6.305 6.305 6.305 0 +0.26(+4.39%)
Jan 15, 2015 6.080 6.090 6.030 6.040 91,878 -0.03(-0.49%)
Jan 14, 2015 6.100 6.150 6.030 6.070 594,020 +0.19(+3.23%)
Jan 13, 2015 5.880 109,782 +0.15(+2.62%)
Jan 12, 2015 5.700 5.777 5.650 5.730 240,580 +0.16(+2.87%)
Jan 09, 2015 5.680 5.715 5.570 5.570 69,822 -0.21(-3.67%)
Jan 08, 2015 5.650 5.800 5.620 5.782 67,436 +0.19(+3.43%)
Jan 07, 2015 5.560 5.620 5.510 5.590 73,029 +0.00(+0.09%)
Jan 06, 2015 5.655 5.700 5.570 5.585 56,535 -0.08(-1.50%)
Jan 05, 2015 5.750 5.770 5.625 5.670 82,639 -0.32(-5.29%)
Jan 02, 2015 6.030 6.030 5.960 5.987 48,392 -0.03(-0.55%)
Dec 31, 2014 6.020 6.020 6.020 0 +0.01(+0.17%)
Dec 30, 2014 6.081 6.090 6.010 6.010 44,434 -0.08(-1.31%)
Dec 29, 2014 6.040 6.110 6.040 6.090 58,715 +0.04(+0.66%)
Dec 26, 2014 6.040 6.070 6.020 6.050 79,093 +0.02(+0.33%)
Dec 24, 2014 6.030 6.030 6.030 0 -0.04(-0.66%)
Dec 23, 2014 6.020 6.070 6.010 6.070 134,334 +0.15(+2.53%)
Dec 22, 2014 5.940 5.980 5.906 5.920 58,533 -0.02(-0.34%)
Dec 19, 2014 5.870 5.940 5.860 5.940 91,067 -0.03(-0.50%)
Dec 18, 2014 5.870 5.980 5.870 5.970 126,188 +0.13(+2.23%)
Dec 17, 2014 5.650 5.870 5.650 5.840 142,381 +0.17(+2.91%)
Dec 16, 2014 5.770 5.675 128,868 +0.13(+2.44%)
Dec 15, 2014 5.735 5.740 5.520 5.540 104,857 -0.15(-2.64%)
Dec 12, 2014 5.755 5.760 5.670 5.690 46,034 -0.07(-1.22%)
Dec 11, 2014 5.760 5.833 5.750 5.760 172,977 -0.02(-0.35%)
Dec 10, 2014 5.830 5.830 5.750 5.780 77,660 -0.06(-1.11%)
Dec 09, 2014 5.860 5.920 5.790 5.845 60,073 -0.17(-2.75%)
Dec 08, 2014 6.030 6.090 6.010 6.010 39,855 -0.07(-1.20%)
Dec 05, 2014 6.090 6.105 6.070 6.083 55,815 +0.06(+1.05%)
Dec 04, 2014 6.070 6.090 5.990 6.020 66,835 -0.12(-1.95%)
Dec 03, 2014 6.120 6.160 6.110 6.140 35,490 -0.09(-1.49%)
Dec 02, 2014 6.260 6.260 6.220 6.233 33,831 -0.07(-1.06%)
Dec 01, 2014 6.230 6.370 6.230 6.300 60,505 +0.01(+0.16%)
Nov 28, 2014 6.290 6.310 6.231 6.290 60,359 -0.05(-0.79%)
Nov 26, 2014 6.340 6.340 6.340 0 +0.01(+0.24%)
Nov 25, 2014 6.270 6.350 6.270 6.325 37,913 -0.01(-0.24%)
Nov 24, 2014 6.290 6.370 6.290 6.340 85,596 +0.11(+1.77%)
Nov 21, 2014 6.230 6.230 6.170 6.230 32,594 +0.12(+2.05%)
Nov 20, 2014 6.080 6.140 6.060 6.105 21,072 -0.06(-1.05%)
Nov 19, 2014 6.156 6.190 6.104 6.170 46,811 +0.08(+1.38%)
Nov 18, 2014 6.050 6.150 6.043 6.086 63,975 +0.10(+1.63%)
Nov 17, 2014 5.990 5.960 5.989 57,923 +0.03(+0.48%)
Nov 14, 2014 5.935 6.020 5.930 5.960 61,214 +0.04(+0.59%)
Nov 13, 2014 5.860 5.967 5.860 5.925 68,278 +0.09(+1.63%)
Nov 12, 2014 5.870 5.895 5.820 5.830 42,683 -0.10(-1.69%)
Nov 11, 2014 5.861 5.940 5.861 5.930 64,529 +0.10(+1.72%)
Nov 10, 2014 5.840 5.870 5.830 5.830 55,233 +0.02(+0.34%)
Nov 07, 2014 5.790 5.830 5.784 5.810 19,325 -0.07(-1.19%)
Nov 06, 2014 5.900 5.920 5.870 5.880 39,338 +0.04(+0.68%)
Nov 05, 2014 5.845 5.860 5.820 5.840 36,125 +0.10(+1.83%)
Nov 04, 2014 5.779 5.785 5.720 5.735 125,891 -0.01(-0.26%)
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.