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

Carrefour S.A. ADR (OP: CRRFY )

3.599 -0.010 (-0.29%)
Streaming Delayed Price Updated: 9:44 AM 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, 2016 5.190 5.240 5.185 5.225 57,611 -0.01(-0.10%)
Oct 28, 2016 5.180 5.270 5.180 5.230 39,206 +0.01(+0.19%)
Oct 27, 2016 5.250 5.250 5.220 5.220 28,220 -0.01(-0.19%)
Oct 26, 2016 5.230 5.270 5.200 5.230 43,979 -0.03(-0.66%)
Oct 25, 2016 5.250 5.280 5.234 5.265 43,099 -0.00(-0.09%)
Oct 24, 2016 5.273 5.300 5.250 5.270 49,043 -0.02(-0.28%)
Oct 21, 2016 5.280 5.300 5.231 5.285 26,475 -0.04(-0.66%)
Oct 20, 2016 5.280 5.330 5.260 5.320 25,058 -0.06(-1.12%)
Oct 19, 2016 5.340 5.405 5.320 5.380 44,613 +0.25(+4.87%)
Oct 18, 2016 5.120 5.180 5.096 5.130 52,355 +0.07(+1.38%)
Oct 17, 2016 5.040 5.080 5.040 5.060 53,354 -0.01(-0.20%)
Oct 14, 2016 5.071 5.120 5.050 5.070 65,018 +0.01(+0.20%)
Oct 13, 2016 5.000 5.080 5.000 5.060 75,313 -0.02(-0.41%)
Oct 12, 2016 5.090 5.100 5.050 5.081 34,490 -0.03(-0.66%)
Oct 11, 2016 5.210 5.210 5.092 5.115 41,705 -0.03(-0.58%)
Oct 10, 2016 5.130 5.162 5.130 5.145 53,870 -0.02(-0.29%)
Oct 07, 2016 5.160 5.160 5.090 5.160 56,797 -0.05(-1.05%)
Oct 06, 2016 5.200 5.240 5.200 5.215 161,917 -0.03(-0.48%)
Oct 05, 2016 5.250 5.260 5.220 5.240 39,813 +0.06(+1.16%)
Oct 04, 2016 5.190 5.240 5.170 5.180 45,958 +0.01(+0.19%)
Oct 03, 2016 5.130 5.180 5.130 5.170 35,528 -0.01(-0.19%)
Sep 30, 2016 5.100 5.210 5.100 5.180 60,613 +0.03(+0.58%)
Sep 29, 2016 5.160 5.190 5.080 5.150 58,964 -0.05(-0.96%)
Sep 28, 2016 5.170 5.200 5.143 5.200 96,277 +0.04(+0.87%)
Sep 27, 2016 5.110 5.180 5.110 5.155 150,651 -0.02(-0.48%)
Sep 26, 2016 5.200 5.200 5.170 5.180 56,407 -0.09(-1.71%)
Sep 23, 2016 5.260 5.280 5.250 5.270 21,273 -0.01(-0.09%)
Sep 22, 2016 5.230 5.340 5.230 5.275 113,034 +0.12(+2.43%)
Sep 21, 2016 5.080 5.170 5.080 5.150 138,778 +0.07(+1.38%)
Sep 20, 2016 5.110 5.140 5.050 5.080 5,997,857 +0.08(+1.60%)
Sep 19, 2016 5.005 5.030 4.970 5.000 53,201 +0.10(+2.04%)
Sep 16, 2016 4.860 4.910 4.824 4.900 43,137 -0.03(-0.61%)
Sep 15, 2016 4.870 4.950 4.870 4.930 54,855 -0.00(-0.10%)
Sep 14, 2016 4.880 4.964 4.880 4.935 35,993 -0.01(-0.10%)
Sep 13, 2016 4.948 4.980 4.920 4.940 63,382 -0.13(-2.56%)
Sep 12, 2016 5.030 5.070 4.940 5.070 41,489 +0.04(+0.80%)
Sep 09, 2016 5.140 5.150 5.000 5.030 32,275 -0.15(-2.90%)
Sep 08, 2016 5.150 5.190 5.150 5.180 37,987 -0.04(-0.67%)
Sep 07, 2016 5.190 5.230 5.180 5.215 30,878 +0.08(+1.56%)
Sep 06, 2016 5.120 5.140 5.110 5.135 124,812 -0.00(-0.10%)
Sep 02, 2016 5.140 5.140 5.140 0 +0.08(+1.58%)
Sep 01, 2016 5.110 5.110 5.030 5.060 41,848 +0.06(+1.20%)
Aug 31, 2016 5.000 5.010 4.950 5.000 57,746 +0.09(+1.83%)
Aug 30, 2016 4.910 4.960 4.910 4.910 61,195 -0.01(-0.20%)
Aug 29, 2016 4.900 4.950 4.860 4.920 98,671 -0.03(-0.61%)
Aug 26, 2016 4.970 5.050 4.910 4.950 55,341 -0.04(-0.80%)
Aug 25, 2016 5.045 5.045 4.980 4.990 42,638 -0.07(-1.38%)
Aug 24, 2016 5.140 5.179 5.060 5.060 31,218 -0.05(-0.98%)
Aug 23, 2016 5.180 5.180 5.080 5.110 81,740 +0.05(+1.03%)
Aug 22, 2016 5.065 5.069 5.030 5.058 145,150 +0.10(+1.98%)
Aug 19, 2016 4.935 4.960 4.880 4.960 34,606 +0.01(+0.20%)
Aug 18, 2016 4.920 4.990 4.920 4.950 40,641 -0.01(-0.30%)
Aug 17, 2016 4.975 4.980 4.930 4.965 28,888 -0.05(-1.10%)
Aug 16, 2016 4.990 5.080 4.980 5.020 42,466 -0.01(-0.20%)
Aug 15, 2016 5.099 5.099 4.990 5.030 36,040 +0.02(+0.40%)
Aug 12, 2016 5.070 5.120 5.010 5.010 38,484 +0.02(+0.40%)
Aug 11, 2016 5.070 5.070 4.970 4.990 27,326 +0.04(+0.71%)
Aug 10, 2016 4.970 5.030 4.940 4.955 42,567 +0.04(+0.92%)
Aug 09, 2016 4.900 4.950 4.850 4.910 56,902 +0.08(+1.66%)
Aug 08, 2016 4.840 4.840 4.800 4.830 53,973 +0.03(+0.63%)
Aug 05, 2016 4.820 4.860 4.780 4.800 33,627 +0.03(+0.63%)
Aug 04, 2016 4.820 4.830 4.740 4.770 58,877 -0.03(-0.63%)
Aug 03, 2016 4.815 4.860 4.790 4.800 57,695 -0.04(-0.83%)
Aug 02, 2016 4.840 4.880 4.780 4.840 94,010 -0.05(-1.02%)
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.