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, 2014 5.786 5.852 5.770 5.815 17,837 +0.02(+0.26%)
Oct 30, 2014 5.695 5.808 5.660 5.800 89,071 -0.05(-0.85%)
Oct 29, 2014 5.855 5.910 5.760 5.850 40,500 -0.04(-0.68%)
Oct 28, 2014 5.820 5.890 5.810 5.890 49,730 +0.22(+3.88%)
Oct 27, 2014 5.650 5.680 5.680 5.670 105,545 -0.01(-0.18%)
Oct 24, 2014 5.750 5.750 5.620 5.680 56,518 -0.06(-1.05%)
Oct 23, 2014 5.710 5.790 5.710 5.740 103,653 +0.02(+0.35%)
Oct 22, 2014 5.780 5.780 5.700 5.720 26,391 -0.12(-2.05%)
Oct 21, 2014 5.746 5.840 5.730 5.840 39,423 +0.09(+1.57%)
Oct 20, 2014 5.673 5.770 5.673 5.750 100,408 -0.07(-1.20%)
Oct 17, 2014 5.750 5.858 5.750 5.820 44,900 +0.18(+3.19%)
Oct 16, 2014 5.600 5.723 5.580 5.640 103,681 +0.02(+0.36%)
Oct 15, 2014 5.643 5.680 5.530 5.620 65,630 -0.05(-0.88%)
Oct 14, 2014 5.690 5.780 5.670 5.670 83,215 +0.03(+0.53%)
Oct 13, 2014 5.705 5.710 5.630 5.640 80,812 -0.06(-1.05%)
Oct 10, 2014 5.800 5.823 5.700 5.700 68,979 +0.01(+0.18%)
Oct 09, 2014 5.848 5.850 5.660 5.690 50,430 -0.25(-4.21%)
Oct 08, 2014 5.860 5.970 5.795 5.940 241,417 +0.07(+1.19%)
Oct 07, 2014 5.900 5.920 5.855 5.870 35,858 -0.04(-0.68%)
Oct 06, 2014 5.850 5.940 5.829 5.910 548,909 +0.13(+2.25%)
Oct 03, 2014 5.825 5.842 5.760 5.780 436,306 -0.10(-1.70%)
Oct 02, 2014 5.950 5.950 5.810 5.880 1,130,972 -0.11(-1.84%)
Oct 01, 2014 6.070 6.070 5.940 5.990 62,559 -0.22(-3.62%)
Sep 30, 2014 6.150 6.263 6.150 6.215 1,188,497 +0.04(+0.57%)
Sep 29, 2014 6.141 6.247 6.100 6.180 146,173 -0.13(-2.06%)
Sep 26, 2014 6.200 6.310 6.200 6.310 51,604 +0.06(+0.96%)
Sep 25, 2014 6.370 6.370 6.230 6.250 54,912 -0.22(-3.47%)
Sep 24, 2014 6.405 6.510 6.390 6.475 52,084 +0.01(+0.23%)
Sep 23, 2014 6.500 6.510 6.050 6.460 85,941 -0.12(-1.82%)
Sep 22, 2014 6.585 6.630 6.560 6.580 41,875 -0.05(-0.83%)
Sep 19, 2014 6.620 6.650 6.590 6.635 74,368 -0.07(-0.97%)
Sep 18, 2014 6.570 6.700 6.570 6.700 130,398 +0.03(+0.45%)
Sep 17, 2014 6.640 6.740 6.617 6.670 244,089 +0.06(+0.91%)
Sep 16, 2014 6.494 6.620 6.494 6.610 69,542 +0.04(+0.53%)
Sep 15, 2014 6.580 6.610 6.560 6.575 57,550 -0.09(-1.42%)
Sep 12, 2014 6.630 6.680 6.630 6.670 36,807 -0.03(-0.37%)
Sep 11, 2014 6.650 6.710 6.630 6.695 34,715 -0.05(-0.71%)
Sep 10, 2014 6.720 6.773 6.704 6.743 322,568 +0.01(+0.19%)
Sep 09, 2014 6.720 6.760 6.700 6.730 47,942 +0.02(+0.30%)
Sep 08, 2014 6.760 6.790 6.690 6.710 627,224 -0.05(-0.72%)
Sep 05, 2014 6.800 6.800 6.715 6.758 16,896 -0.08(-1.19%)
Sep 04, 2014 6.854 6.900 6.820 6.840 36,933 -0.02(-0.22%)
Sep 03, 2014 6.870 6.880 6.840 6.855 26,117 +0.03(+0.37%)
Sep 02, 2014 6.890 6.910 6.830 21,339 -0.08(-1.16%)
Aug 29, 2014 6.910 6.910 6.910 0 -0.04(-0.58%)
Aug 28, 2014 6.910 6.960 6.900 6.950 110,437 +0.00(+0.00%)
Aug 27, 2014 6.960 6.990 6.940 6.950 22,485 -0.05(-0.71%)
Aug 26, 2014 7.000 7.063 6.980 7.000 123,074 +0.03(+0.43%)
Aug 25, 2014 6.950 6.990 6.920 6.970 28,062 +0.04(+0.50%)
Aug 22, 2014 6.928 7.000 6.900 6.935 29,007 -0.08(-1.21%)
Aug 21, 2014 7.038 6.970 7.020 20,084 +0.05(+0.72%)
Aug 20, 2014 7.000 7.000 6.900 6.970 48,865 -0.07(-0.99%)
Aug 19, 2014 7.040 7.010 7.040 27,126 +0.01(+0.21%)
Aug 18, 2014 6.975 7.040 6.960 7.025 27,999 +0.14(+1.96%)
Aug 15, 2014 6.995 6.995 6.830 6.890 41,098 -0.01(-0.14%)
Aug 14, 2014 6.957 6.900 6.900 27,148 +0.01(+0.11%)
Aug 13, 2014 6.900 6.910 6.853 6.893 28,372 +0.03(+0.40%)
Aug 12, 2014 6.850 6.880 6.835 6.865 31,749 -0.04(-0.51%)
Aug 11, 2014 6.920 6.940 6.900 6.900 26,125 -0.01(-0.09%)
Aug 08, 2014 6.870 6.930 6.850 6.906 49,905 +0.06(+0.82%)
Aug 07, 2014 6.990 6.990 6.810 6.850 30,898 -0.12(-1.72%)
Aug 06, 2014 6.840 6.970 6.840 6.970 56,007 +0.06(+0.90%)
Aug 05, 2014 6.930 6.990 6.860 6.907 32,749 -0.08(-1.11%)
Aug 04, 2014 6.960 7.010 6.920 6.985 30,824 +0.10(+1.38%)
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.