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 (%)
Oct 31, 2011 5.470 5.490 5.250 5.280 234,359 -0.31(-5.55%)
Oct 28, 2011 5.590 5.700 5.530 5.590 487,228 +0.03(+0.54%)
Oct 27, 2011 5.450 5.650 5.430 5.560 308,716 +0.45(+8.81%)
Oct 26, 2011 5.150 5.190 5.000 5.110 183,265 +0.16(+3.23%)
Oct 25, 2011 5.060 5.130 4.950 4.950 293,300 -0.23(-4.44%)
Oct 24, 2011 5.030 5.290 5.020 5.180 698,248 +0.17(+3.39%)
Oct 21, 2011 4.900 5.020 4.900 5.010 273,778 +0.26(+5.47%)
Oct 20, 2011 4.740 4.790 4.640 4.750 232,350 +0.08(+1.71%)
Oct 19, 2011 4.630 4.720 4.630 4.670 366,701 +0.04(+0.86%)
Oct 18, 2011 4.580 4.680 4.510 4.630 626,496 -0.02(-0.43%)
Oct 17, 2011 4.720 4.750 4.610 4.650 387,273 -0.14(-2.92%)
Oct 14, 2011 4.750 4.800 4.700 4.790 210,173 +0.19(+4.13%)
Oct 13, 2011 4.630 4.650 4.510 4.600 163,170 -0.27(-5.54%)
Oct 12, 2011 4.830 4.960 4.830 4.870 257,819 +0.16(+3.40%)
Oct 11, 2011 4.670 4.770 4.640 4.710 197,338 -0.02(-0.42%)
Oct 10, 2011 4.690 4.800 4.660 4.730 232,383 +0.18(+3.96%)
Oct 07, 2011 4.650 4.690 4.540 4.550 345,382 -0.27(-5.60%)
Oct 06, 2011 4.800 4.820 4.770 4.820 686,661 +0.06(+1.26%)
Oct 05, 2011 4.600 4.800 4.580 4.760 2,158,861 +0.22(+4.85%)
Oct 04, 2011 4.420 4.540 4.340 4.540 7,269,437 +0.12(+2.71%)
Oct 03, 2011 4.490 4.550 4.390 4.420 4,998,638 +0.00(+0.00%)
Sep 30, 2011 4.530 4.600 4.400 4.420 440,497 -0.20(-4.33%)
Sep 29, 2011 4.660 4.740 4.550 4.620 2,923,850 +0.29(+6.70%)
Sep 28, 2011 4.530 4.590 4.330 4.330 402,430 -0.10(-2.26%)
Sep 27, 2011 4.420 4.590 4.400 4.430 188,041 +0.18(+4.24%)
Sep 26, 2011 4.210 4.340 4.140 4.250 213,678 +0.12(+2.91%)
Sep 23, 2011 3.940 4.200 3.940 4.130 338,780 +0.04(+0.98%)
Sep 22, 2011 4.080 4.190 3.990 4.090 396,507 -0.21(-4.88%)
Sep 21, 2011 4.320 4.490 4.210 4.300 249,157 -0.08(-1.83%)
Sep 20, 2011 4.370 4.480 4.310 4.380 207,028 +0.00(+0.00%)
Sep 19, 2011 4.300 4.420 4.280 4.380 179,449 -0.12(-2.67%)
Sep 16, 2011 4.590 4.660 4.460 4.500 271,775 -0.63(-12.28%)
Sep 15, 2011 5.050 5.410 4.750 5.130 423,488 -0.07(-1.35%)
Sep 14, 2011 4.950 5.230 4.950 5.200 236,090 +0.22(+4.42%)
Sep 13, 2011 4.860 5.050 4.850 4.980 394,190 +0.03(+0.61%)
Sep 12, 2011 4.420 5.010 4.200 4.950 99,518 -0.05(-1.00%)
Sep 09, 2011 5.100 5.290 4.860 5.000 122,245 -0.25(-4.76%)
Sep 08, 2011 5.400 5.470 5.250 5.250 122,002 -0.11(-1.98%)
Sep 07, 2011 5.420 5.480 5.270 5.356 301,866 +0.06(+1.06%)
Sep 06, 2011 5.300 5.490 5.270 5.300 90,705 -0.50(-8.62%)
Sep 02, 2011 5.700 5.830 5.700 5.800 116,292 -0.02(-0.34%)
Sep 01, 2011 5.930 5.960 5.770 5.820 132,016 -0.26(-4.28%)
Aug 31, 2011 6.010 6.130 5.950 6.080 255,855 -0.02(-0.33%)
Aug 30, 2011 6.080 6.230 6.000 6.100 147,883 +0.00(+0.00%)
Aug 29, 2011 5.900 6.260 5.900 6.100 117,567 +0.16(+2.69%)
Aug 26, 2011 5.800 6.050 5.740 5.940 99,128 -0.08(-1.33%)
Aug 25, 2011 6.100 6.300 6.000 6.020 361,944 -0.03(-0.50%)
Aug 24, 2011 6.060 6.400 6.000 6.050 169,270 -0.03(-0.49%)
Aug 23, 2011 6.100 6.370 5.990 6.080 298,269 -0.02(-0.33%)
Aug 22, 2011 5.420 6.350 5.420 6.100 190,201 +0.30(+5.17%)
Aug 19, 2011 6.020 6.390 5.700 5.800 191,447 -0.41(-6.60%)
Aug 18, 2011 6.300 6.410 6.020 6.210 137,278 -0.34(-5.19%)
Aug 17, 2011 6.400 6.800 6.400 6.550 137,432 +0.14(+2.18%)
Aug 16, 2011 6.450 6.740 6.250 6.410 136,932 -0.16(-2.44%)
Aug 15, 2011 6.150 6.720 6.150 6.570 157,373 +0.27(+4.29%)
Aug 12, 2011 6.000 6.400 6.000 6.300 196,181 +0.25(+4.13%)
Aug 11, 2011 5.900 6.400 5.860 6.050 161,832 +0.06(+1.00%)
Aug 10, 2011 6.090 6.100 5.630 5.990 370,946 -0.16(-2.60%)
Aug 09, 2011 6.140 6.250 5.700 6.150 176,655 +0.43(+7.52%)
Aug 08, 2011 5.800 6.200 5.720 5.720 204,141 -0.56(-8.92%)
Aug 05, 2011 6.050 6.400 5.950 6.280 160,473 +0.14(+2.28%)
Aug 04, 2011 6.150 6.390 6.010 6.140 105,026 -0.30(-4.66%)
Aug 03, 2011 6.200 6.560 6.200 6.440 134,199 -0.12(-1.83%)
Aug 02, 2011 6.460 6.630 6.460 6.560 272,960 -0.33(-4.79%)
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.