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

Carrefour S.A. ADR (OP: CRRFY )

3.580 -0.030 (-0.83%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 23, 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, 2019 3.960 4.000 3.910 3.980 528,208 -0.02(-0.62%)
Jan 30, 2019 3.970 4.020 3.950 4.005 68,571 +0.00(+0.00%)
Jan 29, 2019 4.040 4.040 3.990 4.005 235,325 +0.01(+0.38%)
Jan 28, 2019 3.960 4.000 3.960 3.990 386,000 -0.01(-0.37%)
Jan 25, 2019 3.990 4.020 3.980 4.005 25,000 +0.08(+2.04%)
Jan 24, 2019 3.928 3.957 3.920 3.925 126,213 -0.09(-2.36%)
Jan 23, 2019 3.990 4.030 3.990 4.020 199,558 +0.16(+4.15%)
Jan 22, 2019 3.750 3.910 3.725 3.860 438,165 +0.05(+1.31%)
Jan 18, 2019 3.830 3.840 3.800 3.810 110,400 +0.12(+3.25%)
Jan 17, 2019 3.650 3.700 3.650 3.690 94,765 +0.00(+0.14%)
Jan 16, 2019 3.667 3.690 3.660 3.685 95,052 +0.02(+0.68%)
Jan 15, 2019 3.650 3.670 3.625 3.660 754,910 -0.05(-1.48%)
Jan 14, 2019 3.690 3.720 3.680 3.715 732,725 +0.09(+2.48%)
Jan 11, 2019 3.580 3.640 3.580 3.625 490,600 -0.02(-0.55%)
Jan 10, 2019 3.620 3.650 3.605 3.645 249,249 +0.00(+0.00%)
Jan 09, 2019 3.640 3.660 3.625 3.645 59,530 +0.06(+1.67%)
Jan 08, 2019 3.565 3.599 3.560 3.585 440,373 +0.10(+2.87%)
Jan 07, 2019 3.430 3.500 3.430 3.485 451,439 +0.05(+1.60%)
Jan 04, 2019 3.373 3.440 3.360 3.430 299,100 +0.08(+2.39%)
Jan 03, 2019 3.360 3.390 3.340 3.350 291,444 +0.07(+2.13%)
Jan 02, 2019 3.275 3.310 3.260 3.280 230,771 -0.04(-1.20%)
Dec 31, 2018 3.350 3.385 3.310 3.320 913,700 -0.01(-0.30%)
Dec 28, 2018 3.370 3.380 3.320 3.330 397,200 +0.02(+0.76%)
Dec 27, 2018 3.245 3.310 3.220 3.305 543,692 +0.02(+0.46%)
Dec 26, 2018 3.200 3.300 3.200 3.290 334,090 +0.04(+1.39%)
Dec 24, 2018 3.230 3.310 3.220 3.245 178,500 -0.05(-1.67%)
Dec 21, 2018 3.270 3.330 3.270 3.300 453,300 -0.05(-1.49%)
Dec 20, 2018 3.330 3.365 3.320 3.350 408,747 +0.04(+1.06%)
Dec 19, 2018 3.362 3.384 3.300 3.315 337,802 +0.04(+1.07%)
Dec 18, 2018 3.290 3.315 3.260 3.280 548,330 +0.02(+0.77%)
Dec 17, 2018 3.290 3.300 3.240 3.255 710,670 -0.04(-1.36%)
Dec 14, 2018 3.320 3.335 3.300 3.300 371,400 -0.10(-2.94%)
Dec 13, 2018 3.402 3.424 3.390 3.400 460,898 +0.02(+0.44%)
Dec 12, 2018 3.375 3.410 3.370 3.385 257,150 +0.07(+2.27%)
Dec 11, 2018 3.350 3.354 3.290 3.310 1,425,954 +0.02(+0.46%)
Dec 10, 2018 3.315 3.330 3.260 3.295 1,089,044 +0.05(+1.54%)
Dec 07, 2018 3.285 3.295 3.240 3.245 499,100 -0.02(-0.76%)
Dec 06, 2018 3.250 3.270 3.180 3.270 599,354 -0.08(-2.39%)
Dec 04, 2018 3.470 3.473 3.350 3.350 810,400 -0.01(-0.30%)
Dec 03, 2018 3.420 3.424 3.340 3.360 257,318 -0.20(-5.49%)
Nov 30, 2018 3.590 3.595 3.530 3.555 337,900 -0.13(-3.66%)
Nov 29, 2018 3.695 3.710 3.670 3.690 198,747 -0.12(-3.02%)
Nov 28, 2018 3.750 3.810 3.720 3.805 530,837 +0.10(+2.56%)
Nov 27, 2018 3.710 3.720 3.675 3.710 182,637 +0.02(+0.41%)
Nov 26, 2018 3.670 3.710 3.665 3.695 122,218 -0.02(-0.40%)
Nov 23, 2018 3.740 3.750 3.710 3.710 64,000 -0.16(-4.13%)
Nov 21, 2018 3.870 3.870 3.870 0 +0.00(+0.00%)
Nov 20, 2018 3.900 3.900 3.850 3.870 168,014 -0.05(-1.28%)
Nov 19, 2018 3.940 3.960 3.900 3.920 264,509 -0.04(-1.01%)
Nov 16, 2018 3.940 3.970 3.930 3.960 256,100 +0.00(+0.00%)
Nov 15, 2018 3.935 3.970 3.917 3.960 487,991 +0.02(+0.51%)
Nov 14, 2018 3.930 3.969 3.890 3.940 131,525 +0.02(+0.51%)
Nov 13, 2018 3.900 3.950 3.900 3.920 104,187 +0.02(+0.51%)
Nov 12, 2018 3.920 3.930 3.860 3.900 95,377 -0.07(-1.76%)
Nov 09, 2018 3.975 3.990 3.950 3.970 63,900 -0.05(-1.24%)
Nov 08, 2018 4.050 4.060 4.010 4.020 100,878 +0.01(+0.25%)
Nov 07, 2018 3.995 4.010 3.980 4.010 129,937 +0.08(+2.04%)
Nov 06, 2018 3.918 3.940 3.905 3.930 85,361 -0.05(-1.26%)
Nov 05, 2018 3.990 4.000 3.950 3.980 114,229 +0.02(+0.51%)
Nov 02, 2018 3.969 3.970 3.940 3.960 148,300 +0.02(+0.51%)
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.