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, 2018 3.850 3.880 3.830 3.865 59,659 -0.03(-0.77%)
Oct 30, 2018 3.840 3.900 3.840 3.895 175,125 +0.04(+0.91%)
Oct 29, 2018 3.880 3.900 3.821 3.860 167,940 +0.04(+1.05%)
Oct 26, 2018 3.800 3.822 3.740 3.820 92,300 -0.03(-0.70%)
Oct 25, 2018 3.810 3.860 3.790 3.847 90,974 +0.02(+0.58%)
Oct 24, 2018 3.880 3.900 3.820 3.825 76,114 -0.11(-2.80%)
Oct 23, 2018 3.910 3.950 3.858 3.935 210,715 +0.06(+1.55%)
Oct 22, 2018 3.910 3.915 3.850 3.875 55,024 -0.06(-1.65%)
Oct 19, 2018 3.895 3.960 3.890 3.940 114,900 +0.04(+1.16%)
Oct 18, 2018 3.820 3.920 3.820 3.895 420,391 +0.33(+9.26%)
Oct 17, 2018 3.540 3.580 3.520 3.565 120,611 +0.01(+0.28%)
Oct 16, 2018 3.550 3.590 3.520 3.555 164,132 -0.07(-2.07%)
Oct 15, 2018 3.630 3.650 3.620 3.630 100,238 -0.04(-0.95%)
Oct 12, 2018 3.690 3.700 3.620 3.665 208,800 +0.08(+2.23%)
Oct 11, 2018 3.620 3.647 3.570 3.585 188,711 +0.04(+1.13%)
Oct 10, 2018 3.570 3.600 3.540 3.545 143,728 +0.05(+1.43%)
Oct 09, 2018 3.488 3.510 3.470 3.495 98,975 -0.09(-2.51%)
Oct 08, 2018 3.521 3.585 3.521 3.585 55,045 +0.00(+0.14%)
Oct 05, 2018 3.610 3.620 3.550 3.580 142,400 -0.11(-3.11%)
Oct 04, 2018 3.720 3.725 3.680 3.695 65,142 -0.09(-2.38%)
Oct 03, 2018 3.810 3.810 3.770 3.785 120,963 +0.02(+0.53%)
Oct 02, 2018 3.760 3.790 3.740 3.765 91,976 -0.02(-0.53%)
Oct 01, 2018 3.820 3.820 3.780 3.785 110,248 +0.00(+0.00%)
Sep 28, 2018 3.760 3.808 3.760 3.785 97,400 -0.02(-0.53%)
Sep 27, 2018 3.840 3.850 3.790 3.805 78,000 -0.01(-0.26%)
Sep 26, 2018 3.810 3.862 3.790 3.815 109,712 +0.00(+0.13%)
Sep 25, 2018 3.825 3.856 3.800 3.810 103,984 -0.04(-1.04%)
Sep 24, 2018 3.860 3.860 3.820 3.850 51,094 -0.02(-0.65%)
Sep 21, 2018 3.870 3.900 3.840 3.875 232,600 -0.03(-0.77%)
Sep 20, 2018 3.880 3.920 3.870 3.905 87,997 +0.00(+0.13%)
Sep 19, 2018 3.898 3.910 3.870 3.900 227,745 +0.08(+2.09%)
Sep 18, 2018 3.800 3.830 3.800 3.820 123,389 +0.07(+2.00%)
Sep 17, 2018 3.780 3.790 3.740 3.745 111,055 +0.04(+1.22%)
Sep 14, 2018 3.710 3.730 3.680 3.700 204,100 -0.03(-0.94%)
Sep 13, 2018 3.725 3.750 3.720 3.735 100,329 +0.00(+0.00%)
Sep 12, 2018 3.710 3.750 3.700 3.735 143,814 +0.06(+1.63%)
Sep 11, 2018 3.640 3.680 3.630 3.675 331,987 -0.03(-0.72%)
Sep 10, 2018 3.680 3.720 3.680 3.701 122,768 +0.15(+4.12%)
Sep 07, 2018 3.550 3.590 3.530 3.555 75,300 +0.07(+2.01%)
Sep 06, 2018 3.500 3.500 3.470 3.485 381,046 -0.01(-0.14%)
Sep 05, 2018 3.495 3.510 3.460 3.490 129,391 -0.03(-0.99%)
Sep 04, 2018 3.500 3.530 3.490 3.525 87,287 +0.02(+0.71%)
Aug 31, 2018 3.500 3.500 3.500 0 -0.12(-3.18%)
Aug 30, 2018 3.630 3.640 3.580 3.615 72,205 -0.05(-1.50%)
Aug 29, 2018 3.640 3.670 3.612 3.670 85,214 -0.03(-0.81%)
Aug 28, 2018 3.700 3.710 3.688 3.700 72,804 +0.04(+1.09%)
Aug 27, 2018 3.660 3.675 3.620 3.660 62,923 +0.03(+0.83%)
Aug 24, 2018 3.621 3.630 3.620 3.630 58,700 +0.04(+1.11%)
Aug 23, 2018 3.585 3.626 3.570 3.590 402,338 -0.03(-0.69%)
Aug 22, 2018 3.590 3.620 3.590 3.615 130,910 +0.07(+1.97%)
Aug 21, 2018 3.510 3.568 3.510 3.545 158,066 +0.06(+1.87%)
Aug 20, 2018 3.460 3.480 3.430 3.480 128,418 +0.04(+1.31%)
Aug 17, 2018 3.420 3.450 3.410 3.435 346,200 -0.04(-1.29%)
Aug 16, 2018 3.420 3.482 3.420 3.480 221,990 +0.06(+1.61%)
Aug 15, 2018 3.400 3.440 3.380 3.425 210,540 -0.02(-0.58%)
Aug 14, 2018 3.430 3.460 3.430 3.445 286,820 -0.02(-0.43%)
Aug 13, 2018 3.480 3.510 3.450 3.460 252,763 -0.04(-1.00%)
Aug 10, 2018 3.490 3.530 3.470 3.495 214,600 -0.07(-1.96%)
Aug 09, 2018 3.590 3.590 3.560 3.565 135,828 -0.02(-0.70%)
Aug 08, 2018 3.570 3.616 3.570 3.590 92,786 +0.02(+0.56%)
Aug 07, 2018 3.570 3.590 3.545 3.570 125,800 -0.01(-0.28%)
Aug 06, 2018 3.570 3.590 3.550 3.580 61,745 +0.01(+0.28%)
Aug 03, 2018 3.540 3.580 3.530 3.570 101,900 +0.06(+1.85%)
Aug 02, 2018 3.490 3.510 3.480 3.505 135,683 -0.00(-0.14%)
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.