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, 2017 4.930 4.950 4.920 4.945 165,904 +0.00(+0.10%)
Jan 30, 2017 4.910 4.940 4.880 4.940 304,065 -0.04(-0.90%)
Jan 27, 2017 4.950 4.990 4.950 4.985 360,892 -0.04(-0.89%)
Jan 26, 2017 4.990 5.030 4.980 5.030 216,843 -0.07(-1.37%)
Jan 25, 2017 5.082 5.110 5.070 5.100 123,122 -0.03(-0.58%)
Jan 24, 2017 5.110 5.130 5.090 5.130 177,079 -0.01(-0.19%)
Jan 23, 2017 5.080 5.160 5.065 5.140 690,400 +0.06(+1.18%)
Jan 20, 2017 5.050 5.100 5.000 5.080 2,620,149 +0.12(+2.32%)
Jan 19, 2017 4.920 4.970 4.910 4.965 291,197 +0.06(+1.22%)
Jan 18, 2017 4.900 4.950 4.890 4.905 265,242 -0.01(-0.30%)
Jan 17, 2017 4.900 4.930 4.870 4.920 529,797 +0.09(+1.86%)
Jan 13, 2017 4.830 4.830 4.830 0 -0.02(-0.39%)
Jan 12, 2017 4.850 4.850 4.820 4.849 269,213 -0.01(-0.23%)
Jan 11, 2017 4.790 4.880 4.790 4.860 116,192 -0.03(-0.61%)
Jan 10, 2017 4.880 4.900 4.872 4.890 185,897 +0.03(+0.62%)
Jan 09, 2017 4.835 4.870 4.820 4.860 528,290 -0.08(-1.72%)
Jan 06, 2017 4.920 4.980 4.920 4.945 663,547 -0.06(-1.20%)
Jan 05, 2017 4.961 5.010 4.961 5.005 364,485 +0.04(+0.91%)
Jan 04, 2017 4.920 4.970 4.865 4.960 399,199 +0.03(+0.61%)
Jan 03, 2017 4.880 4.940 4.870 4.930 507,844 +0.09(+1.86%)
Dec 30, 2016 4.840 4.840 4.840 0 +0.06(+1.36%)
Dec 29, 2016 4.724 4.790 4.724 4.775 194,473 +0.08(+1.60%)
Dec 28, 2016 4.680 4.720 4.670 4.700 296,584 -0.04(-0.84%)
Dec 27, 2016 4.720 4.750 4.710 4.740 534,494 +0.00(+0.11%)
Dec 23, 2016 4.735 4.735 4.735 0 -0.02(-0.42%)
Dec 22, 2016 4.713 4.770 4.700 4.755 699,489 +0.06(+1.39%)
Dec 21, 2016 4.700 4.722 4.690 4.690 318,554 -0.04(-0.85%)
Dec 20, 2016 4.663 4.740 4.650 4.730 558,436 +0.03(+0.64%)
Dec 19, 2016 4.710 4.750 4.690 4.700 354,011 +0.00(+0.00%)
Dec 16, 2016 4.701 4.720 4.670 4.700 291,313 +0.01(+0.21%)
Dec 15, 2016 4.711 4.740 4.670 4.690 430,480 -0.12(-2.49%)
Dec 14, 2016 4.900 4.915 4.770 4.810 386,753 -0.12(-2.34%)
Dec 13, 2016 4.890 4.970 4.860 4.925 354,418 +0.03(+0.60%)
Dec 12, 2016 4.900 4.920 4.870 4.896 311,944 -0.01(-0.30%)
Dec 09, 2016 4.943 4.955 4.860 4.910 713,281 +0.05(+1.03%)
Dec 08, 2016 4.870 4.900 4.850 4.860 989,997 -0.01(-0.31%)
Dec 07, 2016 4.750 4.900 4.750 4.875 619,945 +0.12(+2.63%)
Dec 06, 2016 4.710 4.770 4.690 4.750 467,152 +0.03(+0.53%)
Dec 05, 2016 4.680 4.740 4.660 4.725 423,147 +0.14(+3.05%)
Dec 02, 2016 4.610 4.630 4.576 4.585 281,681 -0.00(-0.11%)
Dec 01, 2016 4.630 4.640 4.550 4.590 340,398 -0.09(-2.03%)
Nov 30, 2016 4.741 4.750 4.680 4.685 259,954 -0.07(-1.37%)
Nov 29, 2016 4.725 4.760 4.710 4.750 486,812 +0.03(+0.53%)
Nov 28, 2016 4.740 4.760 4.720 4.725 271,873 -0.05(-1.05%)
Nov 25, 2016 4.780 4.790 4.760 4.775 189,754 +0.03(+0.53%)
Nov 23, 2016 4.750 4.750 4.750 0 -0.06(-1.25%)
Nov 22, 2016 4.840 4.850 4.790 4.810 398,266 +0.03(+0.73%)
Nov 21, 2016 4.750 4.790 4.730 4.775 227,444 +0.03(+0.63%)
Nov 18, 2016 4.745 4.750 4.720 4.745 373,820 -0.04(-0.92%)
Nov 17, 2016 4.763 4.800 4.760 4.789 480,186 +0.00(+0.04%)
Nov 16, 2016 4.790 4.820 4.770 4.787 366,890 -0.06(-1.30%)
Nov 15, 2016 4.821 4.870 4.800 4.850 287,581 +0.04(+0.94%)
Nov 14, 2016 4.770 4.810 4.760 4.805 2,953,903 -0.11(-2.14%)
Nov 11, 2016 4.890 4.910 4.860 4.910 322,059 -0.05(-1.01%)
Nov 10, 2016 4.995 5.000 4.893 4.960 335,148 -0.15(-2.84%)
Nov 09, 2016 5.130 5.210 4.900 5.105 4,581,430 -0.16(-3.04%)
Nov 08, 2016 5.280 5.328 5.250 5.265 4,641,918 -0.11(-2.05%)
Nov 07, 2016 5.340 5.385 5.334 5.375 5,057,980 +0.07(+1.22%)
Nov 04, 2016 5.270 5.320 5.250 5.310 964,142 -0.02(-0.38%)
Nov 03, 2016 5.290 5.330 5.280 5.330 4,365,621 +0.11(+2.11%)
Nov 02, 2016 5.250 5.260 5.200 5.220 914,959 -0.03(-0.57%)
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.