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

Carrefour S.A. ADR (OP: CRRFY )

3.260 -0.090 (-2.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2023 3.840 3.860 3.820 3.851 156,683 -0.00(-0.10%)
Jan 30, 2023 3.840 3.860 3.835 3.855 336,050 +0.00(+0.00%)
Jan 27, 2023 3.830 3.870 3.825 3.855 108,060 +0.02(+0.65%)
Jan 26, 2023 3.830 3.830 3.800 3.830 80,044 +0.02(+0.52%)
Jan 25, 2023 3.790 3.820 3.780 3.810 73,964 +0.03(+0.79%)
Jan 24, 2023 3.765 3.805 3.755 3.780 96,486 -0.03(-0.66%)
Jan 23, 2023 3.780 3.810 3.780 3.805 125,387 -0.01(-0.39%)
Jan 20, 2023 3.750 3.820 3.750 3.820 98,536 +0.08(+2.14%)
Jan 19, 2023 3.720 3.760 3.695 3.740 148,161 -0.03(-0.80%)
Jan 18, 2023 3.830 3.830 3.770 3.770 326,456 -0.04(-1.05%)
Jan 17, 2023 3.800 3.820 3.794 3.810 236,427 +0.18(+4.96%)
Jan 13, 2023 3.630 3.640 3.600 3.630 59,738 -0.05(-1.36%)
Jan 12, 2023 3.700 3.700 3.650 3.680 79,370 +0.04(+1.10%)
Jan 11, 2023 3.680 3.680 3.630 3.640 52,430 +0.00(+0.00%)
Jan 10, 2023 3.640 3.660 3.620 3.640 94,189 +0.03(+0.83%)
Jan 09, 2023 3.610 3.660 3.610 3.610 187,328 +0.15(+4.34%)
Jan 06, 2023 3.410 3.460 3.410 3.460 199,177 +0.12(+3.59%)
Jan 05, 2023 3.330 3.370 3.310 3.340 307,002 -0.07(-2.05%)
Jan 04, 2023 3.390 3.430 3.385 3.410 1,568,996 +0.10(+3.02%)
Jan 03, 2023 3.325 3.340 3.300 3.310 129,878 +0.00(+0.00%)
Dec 30, 2022 3.300 3.340 3.290 3.310 167,938 -0.02(-0.60%)
Dec 29, 2022 3.315 3.350 3.290 3.330 86,515 +0.03(+0.91%)
Dec 28, 2022 3.320 3.330 3.290 3.300 130,011 -0.06(-1.79%)
Dec 27, 2022 3.345 3.375 3.336 3.360 189,068 -0.02(-0.59%)
Dec 23, 2022 3.350 3.380 3.350 3.380 170,854 +0.05(+1.47%)
Dec 22, 2022 3.350 3.350 3.290 3.331 149,754 +0.00(+0.03%)
Dec 21, 2022 3.325 3.350 3.312 3.330 147,855 +0.01(+0.30%)
Dec 20, 2022 3.310 3.335 3.290 3.320 283,243 +0.00(+0.00%)
Dec 19, 2022 3.300 3.320 3.290 3.320 264,949 +0.05(+1.53%)
Dec 16, 2022 3.260 3.290 3.230 3.270 135,965 -0.06(-1.95%)
Dec 15, 2022 3.330 3.360 3.320 3.335 155,416 +0.02(+0.76%)
Dec 14, 2022 3.290 3.330 3.270 3.310 168,551 -0.11(-3.22%)
Dec 13, 2022 3.480 3.490 3.400 3.420 186,242 +0.02(+0.59%)
Dec 12, 2022 3.410 3.420 3.370 3.400 187,570 -0.05(-1.45%)
Dec 09, 2022 3.440 3.480 3.430 3.450 640,513 -0.01(-0.22%)
Dec 08, 2022 3.460 3.510 3.450 3.458 122,162 -0.02(-0.65%)
Dec 07, 2022 3.470 3.510 3.440 3.480 88,906 -0.02(-0.57%)
Dec 06, 2022 3.520 3.530 3.490 3.500 145,493 +0.04(+1.16%)
Dec 05, 2022 3.470 3.500 3.440 3.460 1,041,866 -0.02(-0.57%)
Dec 02, 2022 3.470 3.520 3.465 3.480 425,622 -0.01(-0.29%)
Dec 01, 2022 3.440 3.490 3.425 3.490 1,237,078 +0.10(+2.95%)
Nov 30, 2022 3.350 3.390 3.306 3.390 92,052 +0.01(+0.30%)
Nov 29, 2022 3.360 3.400 3.360 3.380 224,942 +0.03(+0.90%)
Nov 28, 2022 3.380 3.400 3.350 3.350 292,699 -0.03(-1.03%)
Nov 25, 2022 3.370 3.400 3.370 3.385 75,142 +0.02(+0.74%)
Nov 23, 2022 3.330 3.360 3.330 3.360 126,183 +0.03(+0.90%)
Nov 22, 2022 3.300 3.330 3.297 3.330 246,581 +0.04(+1.22%)
Nov 21, 2022 3.280 3.300 3.280 3.290 148,357 -0.04(-1.05%)
Nov 18, 2022 3.310 3.340 3.300 3.325 457,680 +0.03(+0.76%)
Nov 17, 2022 3.270 3.310 3.270 3.300 157,200 -0.02(-0.45%)
Nov 16, 2022 3.280 3.340 3.280 3.315 112,172 -0.06(-1.63%)
Nov 15, 2022 3.380 3.390 3.340 3.370 300,547 +0.01(+0.30%)
Nov 14, 2022 3.370 3.380 3.340 3.360 224,385 +0.05(+1.51%)
Nov 11, 2022 3.260 3.310 3.250 3.310 143,412 +0.01(+0.30%)
Nov 10, 2022 3.280 3.300 3.235 3.300 110,673 +0.04(+1.23%)
Nov 09, 2022 3.240 3.280 3.230 3.260 105,896 +0.02(+0.62%)
Nov 08, 2022 3.220 3.250 3.210 3.240 343,928 -0.05(-1.52%)
Nov 07, 2022 3.240 3.290 3.240 3.290 513,976 +0.07(+2.17%)
Nov 04, 2022 3.190 3.240 3.180 3.220 193,463 +0.09(+2.88%)
Nov 03, 2022 3.120 3.140 3.100 3.130 362,811 -0.02(-0.51%)
Nov 02, 2022 3.175 3.210 3.140 3.146 258,719 +0.01(+0.19%)
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.