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: 3:59 PM 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 (%)
Oct 31, 2012 4.790 4.850 4.760 4.810 332,631 +0.05(+1.05%)
Oct 26, 2012 4.760 4.760 4.760 0 +0.13(+2.81%)
Oct 25, 2012 4.600 4.640 4.570 4.630 524,185 +0.07(+1.54%)
Oct 24, 2012 4.560 4.610 4.560 4.560 169,850 -0.01(-0.22%)
Oct 23, 2012 4.560 4.610 4.540 4.570 271,466 -0.13(-2.77%)
Oct 19, 2012 4.690 4.760 4.690 4.700 298,992 +0.23(+5.15%)
Oct 18, 2012 4.490 4.510 4.440 4.470 200,488 +0.04(+0.90%)
Oct 17, 2012 4.380 4.500 4.370 4.430 232,538 +0.17(+3.99%)
Oct 16, 2012 4.200 4.290 4.200 4.260 469,060 +0.11(+2.65%)
Oct 15, 2012 4.150 4.190 4.130 4.150 194,523 +0.00(+0.00%)
Oct 12, 2012 4.170 4.220 4.150 4.150 163,311 -0.06(-1.43%)
Oct 11, 2012 4.240 4.289 4.200 4.210 750,914 +0.18(+4.47%)
Oct 10, 2012 4.080 4.120 4.030 4.030 178,971 +0.06(+1.51%)
Oct 09, 2012 4.070 4.070 3.950 3.970 323,085 -0.12(-3.05%)
Oct 08, 2012 4.110 4.130 4.080 4.095 669,845 -0.06(-1.33%)
Oct 06, 2012 4.290 4.290 4.130 4.150 203,644 +0.00(+0.00%)
Oct 05, 2012 4.290 4.290 4.130 4.150 203,644 -0.03(-0.72%)
Oct 04, 2012 4.150 4.200 4.100 4.180 145,626 +0.02(+0.48%)
Oct 03, 2012 4.190 4.210 4.140 4.160 1,371,764 -0.06(-1.42%)
Oct 02, 2012 4.250 4.329 4.210 4.220 2,534,150 +0.09(+2.18%)
Oct 01, 2012 4.160 4.220 4.130 4.130 193,280 +0.02(+0.49%)
Sep 28, 2012 4.110 4.190 4.080 4.110 239,215 -0.13(-3.07%)
Sep 27, 2012 4.200 4.260 4.160 4.240 419,310 +0.09(+2.17%)
Sep 26, 2012 4.210 4.240 4.150 4.150 519,681 -0.23(-5.25%)
Sep 25, 2012 4.380 4.470 4.380 4.380 350,433 +0.01(+0.23%)
Sep 24, 2012 4.390 4.420 4.350 4.370 460,654 -0.06(-1.35%)
Sep 21, 2012 4.470 4.500 4.410 4.430 482,772 +0.01(+0.23%)
Sep 20, 2012 4.410 4.460 4.390 4.420 214,242 -0.05(-1.12%)
Sep 19, 2012 4.450 4.520 4.450 4.470 542,007 +0.08(+1.82%)
Sep 18, 2012 4.400 4.460 4.380 4.390 201,791 -0.04(-0.90%)
Sep 17, 2012 4.460 4.490 4.400 4.430 185,600 -0.06(-1.34%)
Sep 14, 2012 4.420 4.550 4.420 4.490 264,885 +0.11(+2.39%)
Sep 13, 2012 4.330 4.390 4.260 4.385 156,875 -0.02(-0.34%)
Sep 12, 2012 4.400 4.410 4.360 4.400 339,186 +0.10(+2.33%)
Sep 11, 2012 4.260 4.340 4.260 4.300 228,506 +0.07(+1.65%)
Sep 10, 2012 4.230 4.300 4.230 4.230 176,655 -0.07(-1.63%)
Sep 07, 2012 4.310 4.330 4.270 4.300 839,395 +0.09(+2.14%)
Sep 06, 2012 4.070 4.270 4.070 4.210 648,881 +0.18(+4.47%)
Sep 05, 2012 4.070 4.110 4.020 4.030 226,995 -0.02(-0.49%)
Sep 04, 2012 4.140 4.140 4.030 4.050 590,498 -0.08(-1.94%)
Aug 31, 2012 4.120 4.186 4.080 4.130 6,224,714 +0.00(+0.00%)
Aug 30, 2012 4.340 4.350 4.120 4.130 435,260 +0.30(+7.83%)
Aug 29, 2012 3.910 3.960 3.820 3.830 174,723 -0.17(-4.25%)
Aug 27, 2012 4.010 4.080 3.990 4.000 300,366 +0.04(+1.01%)
Aug 24, 2012 3.920 4.020 3.910 3.960 357,174 +0.05(+1.28%)
Aug 23, 2012 3.910 3.980 3.900 3.910 294,652 -0.09(-2.25%)
Aug 22, 2012 3.990 4.040 3.980 4.000 245,826 +0.00(+0.13%)
Aug 21, 2012 4.020 4.060 3.985 3.995 411,244 +0.08(+2.17%)
Aug 20, 2012 3.890 3.930 3.880 3.910 286,249 -0.04(-1.01%)
Aug 17, 2012 3.950 3.970 3.910 3.950 181,247 -0.01(-0.25%)
Aug 16, 2012 3.870 3.990 3.870 3.960 198,250 +0.14(+3.66%)
Aug 15, 2012 3.800 3.870 3.800 3.820 204,499 -0.03(-0.78%)
Aug 14, 2012 3.820 3.890 3.820 3.850 234,281 +0.02(+0.52%)
Aug 13, 2012 3.840 3.870 3.800 3.830 285,415 +0.02(+0.52%)
Aug 11, 2012 3.770 3.840 3.760 3.810 487,832 +0.00(+0.00%)
Aug 10, 2012 3.770 3.840 3.760 3.810 487,832 -0.05(-1.30%)
Aug 09, 2012 3.890 3.900 3.830 3.860 336,470 +0.02(+0.52%)
Aug 08, 2012 3.810 3.900 3.810 3.840 168,999 -0.06(-1.54%)
Aug 07, 2012 3.870 3.980 3.870 3.900 503,465 +0.09(+2.36%)
Aug 06, 2012 3.740 3.870 3.740 3.810 358,976 +0.19(+5.25%)
Aug 03, 2012 3.540 3.650 3.540 3.620 551,309 +0.19(+5.54%)
Aug 02, 2012 3.460 3.600 3.390 3.430 224,354 -0.14(-3.92%)
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.