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, 2018 4.860 4.860 4.790 4.820 244,760 -0.01(-0.31%)
Jan 30, 2018 4.889 4.890 4.810 4.835 182,351 -0.00(-0.10%)
Jan 29, 2018 4.805 4.860 4.800 4.840 537,423 -0.03(-0.62%)
Jan 26, 2018 4.850 4.880 4.830 4.870 227,650 +0.06(+1.25%)
Jan 25, 2018 4.920 4.920 4.810 4.810 283,731 -0.03(-0.52%)
Jan 24, 2018 4.860 4.860 4.800 4.835 286,829 +0.10(+2.22%)
Jan 23, 2018 4.750 4.750 4.700 4.730 591,958 +0.14(+3.07%)
Jan 22, 2018 4.582 4.608 4.550 4.589 707,849 +0.04(+0.86%)
Jan 19, 2018 4.500 4.550 4.490 4.550 436,376 +0.04(+0.78%)
Jan 18, 2018 4.520 4.530 4.490 4.515 706,719 -0.04(-0.77%)
Jan 17, 2018 4.360 4.590 4.354 4.550 409,218 +0.09(+2.02%)
Jan 16, 2018 4.410 4.470 4.410 4.460 2,417,349 +0.08(+1.71%)
Jan 12, 2018 4.385 4.385 4.385 0 +0.14(+3.30%)
Jan 11, 2018 4.200 4.260 4.200 4.245 473,150 -0.00(-0.12%)
Jan 10, 2018 4.262 4.262 4.220 4.250 297,550 -0.04(-0.93%)
Jan 09, 2018 4.292 4.310 4.270 4.290 502,098 -0.07(-1.49%)
Jan 08, 2018 4.322 4.360 4.320 4.355 1,090,637 -0.15(-3.44%)
Jan 05, 2018 4.500 4.520 4.475 4.510 418,894 +0.05(+1.12%)
Jan 04, 2018 4.440 4.480 4.430 4.460 360,161 +0.04(+0.79%)
Jan 03, 2018 4.412 4.430 4.400 4.425 522,713 +0.00(+0.11%)
Jan 02, 2018 4.350 4.430 4.350 4.420 1,365,218 +0.08(+1.84%)
Dec 29, 2017 4.340 4.340 4.340 0 +0.05(+1.17%)
Dec 28, 2017 4.250 4.290 4.240 4.290 794,895 +0.10(+2.39%)
Dec 27, 2017 4.180 4.210 4.160 4.190 524,277 +0.06(+1.45%)
Dec 26, 2017 4.040 4.130 4.040 4.130 736,963 +0.04(+0.85%)
Dec 22, 2017 4.110 4.125 4.090 4.095 1,963,461 +0.02(+0.49%)
Dec 21, 2017 4.110 4.110 4.060 4.075 1,826,637 +0.03(+0.74%)
Dec 20, 2017 4.030 4.060 4.020 4.045 531,868 -0.01(-0.37%)
Dec 19, 2017 4.070 4.090 4.040 4.060 652,209 +0.03(+0.87%)
Dec 18, 2017 4.020 4.062 4.010 4.025 1,064,053 +0.04(+1.00%)
Dec 15, 2017 3.975 3.990 3.930 3.985 2,279,199 -0.07(-1.85%)
Dec 14, 2017 4.110 4.110 4.060 4.060 537,634 -0.08(-2.05%)
Dec 13, 2017 4.140 4.170 4.110 4.145 602,595 -0.02(-0.36%)
Dec 12, 2017 4.150 4.160 4.140 4.160 496,919 -0.01(-0.24%)
Dec 11, 2017 4.160 4.188 4.150 4.170 860,189 +0.05(+1.21%)
Dec 08, 2017 4.070 4.127 4.070 4.120 736,048 +0.00(+0.00%)
Dec 07, 2017 4.110 4.160 4.100 4.120 593,602 -0.11(-2.60%)
Dec 06, 2017 4.200 4.260 4.200 4.230 496,069 +0.05(+1.08%)
Dec 05, 2017 4.235 4.240 4.170 4.185 456,668 -0.06(-1.30%)
Dec 04, 2017 4.240 4.270 4.220 4.240 534,193 +0.04(+0.95%)
Dec 01, 2017 4.205 4.226 4.190 4.200 554,762 +0.06(+1.47%)
Nov 30, 2017 4.190 4.190 4.130 4.139 454,289 -0.01(-0.14%)
Nov 29, 2017 4.130 4.160 4.110 4.145 647,533 +0.11(+2.73%)
Nov 28, 2017 4.040 4.060 4.010 4.035 569,718 +0.08(+1.89%)
Nov 27, 2017 3.972 3.990 3.950 3.960 437,272 +0.02(+0.38%)
Nov 24, 2017 3.930 3.960 3.924 3.945 249,785 +0.08(+2.20%)
Nov 22, 2017 3.900 3.910 3.850 3.860 709,161 +0.05(+1.45%)
Nov 21, 2017 3.820 3.840 3.800 3.805 726,965 -0.03(-0.91%)
Nov 20, 2017 3.847 3.850 3.810 3.840 379,360 -0.02(-0.52%)
Nov 17, 2017 3.842 3.880 3.790 3.860 567,397 -0.02(-0.52%)
Nov 16, 2017 3.900 3.916 3.880 3.880 431,855 -0.02(-0.39%)
Nov 15, 2017 3.905 3.920 3.890 3.895 462,611 -0.04(-1.02%)
Nov 14, 2017 3.940 4.008 3.900 3.935 649,091 -0.04(-1.13%)
Nov 13, 2017 3.978 4.000 3.960 3.980 370,008 -0.13(-3.16%)
Nov 10, 2017 4.095 4.110 4.070 4.110 357,090 -0.01(-0.36%)
Nov 09, 2017 4.120 4.170 4.100 4.125 651,567 -0.03(-0.60%)
Nov 08, 2017 4.132 4.150 4.110 4.150 311,215 +0.15(+3.75%)
Nov 07, 2017 4.000 4.030 3.980 4.000 402,909 -0.05(-1.36%)
Nov 06, 2017 4.013 4.070 4.010 4.055 289,996 -0.04(-0.86%)
Nov 03, 2017 4.120 4.120 4.060 4.090 251,616 -0.05(-1.21%)
Nov 02, 2017 4.120 4.160 4.100 4.140 519,209 +0.08(+1.97%)
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.