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, 2019 3.410 3.440 3.410 3.430 343,505 -0.02(-0.72%)
Oct 30, 2019 3.410 3.460 3.410 3.455 158,803 -0.04(-1.23%)
Oct 29, 2019 3.499 3.500 3.480 3.498 67,583 +0.03(+0.81%)
Oct 28, 2019 3.490 3.510 3.460 3.470 144,626 -0.03(-0.86%)
Oct 25, 2019 3.480 3.510 3.480 3.500 171,800 +0.01(+0.34%)
Oct 24, 2019 3.510 3.533 3.470 3.488 176,478 -0.03(-0.91%)
Oct 23, 2019 3.550 3.560 3.510 3.520 375,810 +0.11(+3.23%)
Oct 22, 2019 3.390 3.530 3.373 3.410 2,663,675 +0.02(+0.59%)
Oct 21, 2019 3.410 3.420 3.390 3.390 206,605 +0.02(+0.59%)
Oct 18, 2019 3.373 3.380 3.350 3.370 70,600 +0.00(+0.00%)
Oct 17, 2019 3.390 3.402 3.370 3.370 172,707 -0.02(-0.59%)
Oct 16, 2019 3.390 3.400 3.380 3.390 102,217 +0.03(+0.89%)
Oct 15, 2019 3.335 3.390 3.335 3.360 156,479 +0.05(+1.51%)
Oct 14, 2019 3.300 3.320 3.300 3.310 206,346 +0.01(+0.30%)
Oct 11, 2019 3.330 3.340 3.300 3.300 136,400 +0.06(+1.85%)
Oct 10, 2019 3.250 3.260 3.230 3.240 416,634 +0.02(+0.62%)
Oct 09, 2019 3.260 3.260 3.220 3.220 199,884 -0.01(-0.31%)
Oct 08, 2019 3.210 3.250 3.210 3.230 153,763 -0.05(-1.45%)
Oct 07, 2019 3.270 3.290 3.270 3.277 194,812 -0.02(-0.68%)
Oct 04, 2019 3.270 3.310 3.270 3.300 272,600 +0.03(+1.07%)
Oct 03, 2019 3.300 3.310 3.260 3.265 198,772 -0.07(-2.03%)
Oct 02, 2019 3.350 3.360 3.320 3.333 113,033 -0.10(-2.84%)
Oct 01, 2019 3.470 3.470 3.400 3.430 221,756 -0.03(-0.87%)
Sep 30, 2019 3.470 3.485 3.450 3.460 576,071 -0.03(-0.86%)
Sep 27, 2019 3.480 3.500 3.470 3.490 86,900 -0.01(-0.29%)
Sep 26, 2019 3.480 3.500 3.460 3.500 138,485 +0.04(+1.01%)
Sep 25, 2019 3.460 3.470 3.450 3.465 138,450 +0.01(+0.43%)
Sep 24, 2019 3.495 3.495 3.450 3.450 135,756 -0.10(-2.95%)
Sep 23, 2019 3.530 3.560 3.520 3.555 107,652 -0.06(-1.80%)
Sep 20, 2019 3.620 3.630 3.590 3.620 156,600 +0.00(+0.00%)
Sep 19, 2019 3.620 3.640 3.610 3.620 129,679 +0.03(+0.84%)
Sep 18, 2019 3.620 3.620 3.570 3.590 301,881 -0.01(-0.28%)
Sep 17, 2019 3.600 3.620 3.595 3.600 65,229 -0.05(-1.37%)
Sep 16, 2019 3.708 3.710 3.650 3.650 108,675 -0.07(-1.88%)
Sep 13, 2019 3.735 3.760 3.720 3.720 205,300 +0.05(+1.36%)
Sep 12, 2019 3.640 3.700 3.640 3.670 105,343 +0.02(+0.55%)
Sep 11, 2019 3.640 3.670 3.640 3.650 139,033 -0.01(-0.27%)
Sep 10, 2019 3.660 3.700 3.660 3.660 189,387 +0.08(+2.23%)
Sep 09, 2019 3.582 3.620 3.580 3.580 135,246 +0.09(+2.58%)
Sep 06, 2019 3.490 3.520 3.480 3.490 260,000 +0.01(+0.29%)
Sep 05, 2019 3.490 3.529 3.470 3.480 279,881 +0.08(+2.35%)
Sep 04, 2019 3.400 3.420 3.390 3.400 711,540 +0.05(+1.49%)
Sep 03, 2019 3.350 3.370 3.340 3.350 156,483 +0.01(+0.30%)
Aug 30, 2019 3.373 3.380 3.340 3.340 121,000 +0.00(+0.00%)
Aug 29, 2019 3.350 3.360 3.330 3.340 425,713 +0.01(+0.30%)
Aug 28, 2019 3.340 3.360 3.310 3.330 307,153 -0.01(-0.30%)
Aug 27, 2019 3.385 3.385 3.340 3.340 889,673 -0.03(-0.89%)
Aug 26, 2019 3.390 3.395 3.370 3.370 173,897 +0.01(+0.33%)
Aug 23, 2019 3.385 3.395 3.350 3.359 114,900 -0.04(-1.21%)
Aug 22, 2019 3.440 3.440 3.400 3.400 358,721 -0.02(-0.58%)
Aug 21, 2019 3.410 3.430 3.400 3.420 199,875 +0.05(+1.48%)
Aug 20, 2019 3.380 3.400 3.350 3.370 393,825 -0.01(-0.30%)
Aug 19, 2019 3.390 3.400 3.380 3.380 124,433 +0.02(+0.60%)
Aug 16, 2019 3.330 3.370 3.329 3.360 397,300 +0.06(+1.82%)
Aug 15, 2019 3.333 3.333 3.290 3.300 197,535 -0.05(-1.49%)
Aug 14, 2019 3.380 3.380 3.350 3.350 184,911 -0.09(-2.62%)
Aug 13, 2019 3.453 3.454 3.420 3.440 218,464 -0.01(-0.29%)
Aug 12, 2019 3.460 3.490 3.450 3.450 129,054 -0.03(-0.86%)
Aug 09, 2019 3.490 3.500 3.460 3.480 177,100 -0.02(-0.57%)
Aug 08, 2019 3.530 3.540 3.500 3.500 139,702 -0.02(-0.57%)
Aug 07, 2019 3.502 3.550 3.500 3.520 199,777 -0.04(-1.12%)
Aug 06, 2019 3.595 3.595 3.540 3.560 218,089 -0.03(-0.84%)
Aug 05, 2019 3.630 3.630 3.590 3.590 81,773 -0.14(-3.75%)
Aug 02, 2019 3.740 3.760 3.690 3.730 118,900 -0.03(-0.80%)
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.