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, 2022 3.810 3.830 3.780 3.830 95,482 -0.16(-4.01%)
Jan 28, 2022 3.980 4.010 3.946 3.990 68,369 +0.00(+0.00%)
Jan 27, 2022 3.920 4.000 3.920 3.990 50,242 +0.05(+1.27%)
Jan 26, 2022 4.010 4.020 3.930 3.940 334,903 -0.04(-0.88%)
Jan 25, 2022 3.965 3.993 3.951 3.975 64,602 -0.00(-0.13%)
Jan 24, 2022 3.900 3.980 3.900 3.980 105,581 -0.02(-0.48%)
Jan 21, 2022 3.990 4.000 3.980 3.999 72,653 +0.03(+0.73%)
Jan 20, 2022 3.990 3.990 3.960 3.970 84,377 -0.03(-0.75%)
Jan 19, 2022 4.000 4.010 3.970 4.000 256,979 -0.01(-0.25%)
Jan 18, 2022 4.030 4.040 4.000 4.010 194,856 -0.04(-0.99%)
Jan 14, 2022 4.050 0 +0.00(+0.12%)
Jan 13, 2022 4.030 4.060 4.030 4.045 64,000 -0.04(-1.10%)
Jan 12, 2022 4.080 4.100 4.060 4.090 93,102 +0.02(+0.49%)
Jan 11, 2022 4.040 4.090 4.040 4.070 264,780 +0.07(+1.80%)
Jan 10, 2022 4.080 4.120 3.990 3.998 169,072 -0.17(-4.12%)
Jan 07, 2022 4.170 4.190 4.130 4.170 52,052 +0.06(+1.36%)
Jan 06, 2022 4.080 4.152 4.070 4.114 238,808 +0.24(+6.30%)
Jan 05, 2022 3.860 3.910 3.816 3.870 195,411 +0.19(+5.16%)
Jan 04, 2022 3.660 3.690 3.650 3.680 76,986 +0.06(+1.66%)
Jan 03, 2022 3.630 3.630 3.610 3.620 208,053 -0.04(-1.09%)
Dec 31, 2021 3.560 3.660 3.560 3.660 67,624 +0.06(+1.67%)
Dec 30, 2021 3.610 3.612 3.580 3.600 76,926 +0.00(+0.04%)
Dec 29, 2021 3.580 3.600 3.560 3.599 96,707 +0.03(+0.80%)
Dec 28, 2021 3.570 3.580 3.560 3.570 70,172 +0.01(+0.28%)
Dec 27, 2021 3.530 3.560 3.520 3.560 114,804 +0.03(+0.85%)
Dec 23, 2021 3.530 3.560 3.530 3.530 90,643 +0.02(+0.57%)
Dec 22, 2021 3.510 3.540 3.500 3.510 150,736 -0.02(-0.57%)
Dec 21, 2021 3.649 3.649 3.520 3.530 133,429 +0.01(+0.28%)
Dec 20, 2021 3.465 3.520 3.450 3.520 244,121 +0.03(+0.86%)
Dec 17, 2021 3.500 3.526 3.480 3.490 115,502 +0.05(+1.45%)
Dec 16, 2021 3.420 3.470 3.420 3.440 124,702 -0.02(-0.58%)
Dec 15, 2021 3.450 3.478 3.400 3.460 88,876 -0.15(-4.02%)
Dec 14, 2021 3.540 3.610 3.540 3.605 144,616 +0.02(+0.70%)
Dec 13, 2021 3.590 3.620 3.580 3.580 168,305 +0.05(+1.49%)
Dec 10, 2021 3.570 3.570 3.508 3.527 155,996 +0.11(+3.14%)
Dec 09, 2021 3.444 3.446 3.362 3.420 198,859 +0.01(+0.29%)
Dec 08, 2021 3.425 3.425 3.390 3.410 248,937 -0.02(-0.64%)
Dec 07, 2021 3.440 3.460 3.420 3.432 283,042 -0.03(-0.81%)
Dec 06, 2021 3.415 3.475 3.360 3.460 457,687 +0.13(+3.90%)
Dec 03, 2021 3.330 3.380 3.320 3.330 139,488 -0.02(-0.60%)
Dec 02, 2021 3.320 3.360 3.320 3.350 319,565 -0.01(-0.30%)
Dec 01, 2021 3.420 3.420 3.360 3.360 249,199 +0.00(+0.15%)
Nov 30, 2021 3.380 3.390 3.330 3.355 628,457 -0.11(-3.09%)
Nov 29, 2021 3.430 3.469 3.410 3.462 179,465 -0.06(-1.79%)
Nov 26, 2021 3.580 3.580 3.510 3.525 98,051 -0.04(-1.26%)
Nov 24, 2021 3.580 3.580 3.560 3.570 85,676 -0.08(-2.19%)
Nov 23, 2021 3.680 3.680 3.630 3.650 57,700 +0.00(+0.00%)
Nov 22, 2021 3.588 3.650 3.580 3.650 203,419 +0.03(+0.83%)
Nov 19, 2021 3.635 3.640 3.600 3.620 49,229 +0.00(+0.00%)
Nov 18, 2021 3.634 3.630 3.615 3.620 56,439 -0.03(-0.96%)
Nov 17, 2021 3.670 3.670 3.640 3.655 91,824 +0.03(+0.97%)
Nov 16, 2021 3.655 3.660 3.620 3.620 131,802 -0.10(-2.68%)
Nov 15, 2021 3.610 3.760 3.610 3.720 74,243 +0.01(+0.39%)
Nov 12, 2021 3.694 3.720 3.690 3.705 71,738 -0.08(-2.17%)
Nov 11, 2021 3.780 3.790 3.760 3.787 63,460 +0.02(+0.45%)
Nov 10, 2021 3.770 3.770 66,853 +0.10(+2.72%)
Nov 09, 2021 3.640 3.693 3.640 3.670 75,714 +0.11(+3.09%)
Nov 08, 2021 3.600 3.640 3.560 3.560 97,027 -0.05(-1.39%)
Nov 05, 2021 3.615 3.615 3.580 3.610 97,687 +0.02(+0.56%)
Nov 04, 2021 3.590 3.600 3.550 3.590 220,638 -0.04(-1.24%)
Nov 03, 2021 3.640 3.640 3.600 3.635 209,971 +0.00(+0.14%)
Nov 02, 2021 3.637 3.650 3.610 3.630 138,977 -0.07(-1.89%)
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.