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, 2013 7.270 7.330 7.230 7.280 91,090 -0.02(-0.27%)
Oct 30, 2013 7.380 7.410 7.300 7.300 81,778 -0.13(-1.72%)
Oct 29, 2013 7.450 7.490 7.420 7.428 395,951 -0.02(-0.30%)
Oct 28, 2013 7.390 7.470 7.370 7.450 929,225 -0.01(-0.13%)
Oct 25, 2013 7.440 7.481 7.410 7.460 428,086 +0.00(+0.00%)
Oct 24, 2013 7.480 7.490 7.430 7.460 35,822 -0.07(-0.93%)
Oct 23, 2013 7.490 7.550 7.480 7.530 57,198 -0.02(-0.26%)
Oct 22, 2013 7.550 7.600 7.510 7.550 86,286 +0.13(+1.75%)
Oct 21, 2013 7.370 7.420 7.370 7.420 39,779 -0.04(-0.54%)
Oct 18, 2013 7.420 7.525 7.380 7.460 68,497 -0.11(-1.45%)
Oct 17, 2013 7.350 7.590 7.340 7.570 75,422 +0.37(+5.14%)
Oct 16, 2013 7.190 7.210 7.190 7.200 56,831 +0.03(+0.38%)
Oct 15, 2013 7.210 7.230 7.148 7.173 168,268 -0.05(-0.65%)
Oct 14, 2013 7.160 7.220 7.150 7.220 445,982 +0.11(+1.55%)
Oct 11, 2013 7.120 7.140 7.100 7.110 327,254 -0.03(-0.42%)
Oct 10, 2013 7.110 7.180 7.110 7.140 2,276,881 +0.10(+1.42%)
Oct 09, 2013 7.060 7.100 6.970 7.040 163,069 +0.13(+1.88%)
Oct 08, 2013 6.980 6.990 6.910 6.910 57,158 -0.01(-0.20%)
Oct 07, 2013 6.860 6.940 6.860 6.924 40,237 -0.08(-1.09%)
Oct 04, 2013 7.000 7.030 6.950 7.000 224,561 +0.01(+0.14%)
Oct 03, 2013 6.970 7.010 6.950 6.990 177,828 +0.04(+0.58%)
Oct 02, 2013 6.880 6.960 6.860 6.950 385,118 +0.00(+0.00%)
Oct 01, 2013 6.880 6.980 6.870 6.950 1,253,680 +0.11(+1.61%)
Sep 27, 2013 6.850 6.866 6.700 6.840 193,548 -0.02(-0.29%)
Sep 26, 2013 6.860 6.920 6.840 6.860 112,293 +0.02(+0.29%)
Sep 25, 2013 6.850 6.880 6.800 6.840 73,000 -0.04(-0.58%)
Sep 24, 2013 6.930 6.960 6.860 6.880 193,429 +0.06(+0.88%)
Sep 23, 2013 6.920 6.920 6.810 6.820 61,294 -0.05(-0.73%)
Sep 20, 2013 6.910 6.960 6.860 6.870 74,841 +0.00(+0.00%)
Sep 19, 2013 6.870 6.920 6.840 6.870 122,576 -0.06(-0.87%)
Sep 18, 2013 6.700 6.950 6.690 6.930 303,149 +0.16(+2.41%)
Sep 17, 2013 6.800 6.820 6.767 6.767 152,037 +0.06(+0.85%)
Sep 16, 2013 6.730 6.750 6.700 6.710 47,192 -0.03(-0.45%)
Sep 13, 2013 6.710 6.750 6.660 6.740 92,107 -0.01(-0.15%)
Sep 12, 2013 6.730 6.830 6.720 6.750 47,440 +0.13(+1.96%)
Sep 11, 2013 6.610 6.660 6.600 6.620 53,069 +0.00(+0.00%)
Sep 10, 2013 6.580 6.660 6.580 6.620 43,039 +0.16(+2.48%)
Sep 09, 2013 6.360 6.460 6.360 6.460 29,533 +0.12(+1.89%)
Sep 06, 2013 6.320 6.360 6.240 6.340 99,418 +0.03(+0.48%)
Sep 05, 2013 6.310 6.350 6.270 6.310 120,681 -0.03(-0.47%)
Sep 04, 2013 6.200 6.370 6.200 6.340 93,378 -0.02(-0.31%)
Sep 03, 2013 6.400 6.410 6.350 6.360 34,441 +0.16(+2.50%)
Aug 30, 2013 6.210 6.250 6.180 6.205 33,222 -0.07(-1.12%)
Aug 29, 2013 6.200 6.330 6.180 6.275 354,680 +0.23(+3.72%)
Aug 28, 2013 5.920 6.080 5.920 6.050 48,272 -0.01(-0.17%)
Aug 27, 2013 6.060 6.212 6.050 6.060 309,162 -0.28(-4.42%)
Aug 26, 2013 6.340 6.410 6.330 6.340 48,308 -0.09(-1.40%)
Aug 23, 2013 6.370 6.470 6.370 6.430 209,192 +0.02(+0.31%)
Aug 22, 2013 6.290 6.500 6.290 6.410 344,691 +0.14(+2.23%)
Aug 21, 2013 6.200 6.295 6.200 6.270 122,166 +0.04(+0.64%)
Aug 20, 2013 6.210 6.280 6.190 6.230 536,559 -0.01(-0.16%)
Aug 19, 2013 6.260 6.320 6.240 6.240 51,074 -0.13(-2.04%)
Aug 16, 2013 6.300 6.380 6.300 6.370 91,226 +0.08(+1.27%)
Aug 15, 2013 6.190 6.300 6.140 6.290 161,220 -0.07(-1.10%)
Aug 14, 2013 6.390 6.450 6.310 6.360 58,385 +0.02(+0.32%)
Aug 13, 2013 6.280 6.370 6.280 6.340 188,801 +0.07(+1.12%)
Aug 12, 2013 6.200 6.300 6.200 6.270 36,957 -0.05(-0.79%)
Aug 09, 2013 6.270 6.350 6.270 6.320 91,361 +0.01(+0.16%)
Aug 08, 2013 6.250 6.330 6.220 6.310 86,576 +0.22(+3.61%)
Aug 07, 2013 6.110 6.120 6.070 6.090 49,868 -0.01(-0.16%)
Aug 06, 2013 6.160 6.190 6.070 6.100 50,585 -0.11(-1.77%)
Aug 05, 2013 6.180 6.230 6.150 6.210 77,996 -0.02(-0.32%)
Aug 02, 2013 6.150 6.250 6.150 6.230 59,217 +0.05(+0.81%)
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.