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, 2022 3.190 3.199 3.140 3.160 356,145 -0.01(-0.32%)
Oct 28, 2022 3.170 3.190 3.110 3.170 228,778 +0.06(+1.93%)
Oct 27, 2022 3.140 3.150 3.090 3.110 382,862 +0.01(+0.32%)
Oct 26, 2022 3.030 3.140 3.020 3.100 94,353 +0.06(+1.97%)
Oct 25, 2022 3.000 3.070 3.000 3.040 610,180 +0.06(+1.98%)
Oct 24, 2022 2.970 3.000 2.960 2.981 423,113 +0.03(+1.05%)
Oct 21, 2022 2.910 2.970 2.900 2.950 191,523 +0.05(+1.72%)
Oct 20, 2022 2.920 2.960 2.890 2.900 320,923 -0.02(-0.68%)
Oct 19, 2022 2.950 2.960 2.900 2.920 234,105 -0.02(-0.68%)
Oct 18, 2022 2.940 2.960 2.910 2.940 1,133,125 +0.01(+0.34%)
Oct 17, 2022 2.900 2.960 2.890 2.930 1,093,535 +0.11(+3.83%)
Oct 14, 2022 2.890 2.910 2.810 2.822 344,127 -0.01(-0.46%)
Oct 13, 2022 2.780 2.850 2.760 2.835 351,255 +0.08(+2.72%)
Oct 12, 2022 2.770 2.790 2.750 2.760 279,360 -0.03(-1.08%)
Oct 11, 2022 2.840 2.850 2.790 2.790 1,049,216 -0.02(-0.71%)
Oct 10, 2022 2.800 2.820 2.780 2.810 335,571 +0.04(+1.44%)
Oct 07, 2022 2.790 2.805 2.760 2.770 778,738 +0.02(+0.73%)
Oct 06, 2022 2.800 2.810 2.740 2.750 639,872 -0.03(-1.08%)
Oct 05, 2022 2.790 2.830 2.770 2.780 340,034 -0.10(-3.47%)
Oct 04, 2022 2.890 2.910 2.790 2.880 1,490,561 +0.03(+1.23%)
Oct 03, 2022 2.800 2.890 2.800 2.845 554,967 +0.06(+1.97%)
Sep 30, 2022 2.800 2.830 2.790 2.790 734,666 +0.03(+1.09%)
Sep 29, 2022 2.750 2.800 2.720 2.760 798,769 -0.17(-5.77%)
Sep 28, 2022 2.890 2.930 2.800 2.929 1,465,442 +0.05(+1.70%)
Sep 27, 2022 2.890 2.940 2.840 2.880 1,364,841 +0.02(+0.70%)
Sep 26, 2022 2.880 2.880 2.810 2.860 474,395 -0.05(-1.72%)
Sep 23, 2022 2.960 2.960 2.883 2.910 547,843 -0.21(-6.58%)
Sep 22, 2022 3.130 3.130 3.060 3.115 481,382 +0.04(+1.14%)
Sep 21, 2022 3.200 3.200 3.080 3.080 172,280 -0.13(-4.05%)
Sep 20, 2022 3.240 3.250 3.200 3.210 348,200 -0.09(-2.73%)
Sep 19, 2022 3.270 3.320 3.270 3.300 273,944 -0.02(-0.60%)
Sep 16, 2022 3.290 3.330 3.290 3.320 281,856 +0.03(+0.91%)
Sep 15, 2022 3.310 3.340 3.250 3.290 919,092 -0.07(-2.08%)
Sep 14, 2022 3.380 3.410 3.350 3.360 163,204 -0.04(-1.18%)
Sep 13, 2022 3.420 3.450 3.390 3.400 245,260 -0.05(-1.45%)
Sep 12, 2022 3.430 3.480 3.430 3.450 454,594 +0.09(+2.68%)
Sep 09, 2022 3.354 3.380 3.350 3.360 228,811 +0.09(+2.75%)
Sep 08, 2022 3.290 3.300 3.240 3.270 306,378 -0.03(-0.83%)
Sep 07, 2022 3.240 3.300 3.240 3.297 463,537 +0.01(+0.23%)
Sep 06, 2022 3.296 3.314 3.270 3.290 480,013 +0.01(+0.30%)
Sep 02, 2022 3.310 3.370 3.280 3.280 226,293 -0.10(-2.96%)
Sep 01, 2022 3.340 3.380 3.310 3.380 473,556 -0.01(-0.29%)
Aug 31, 2022 3.380 3.420 3.360 3.390 1,042,381 +0.05(+1.56%)
Aug 30, 2022 3.370 3.370 3.320 3.338 662,238 -0.09(-2.68%)
Aug 29, 2022 3.434 3.440 3.400 3.430 421,449 +0.04(+1.18%)
Aug 26, 2022 3.420 3.460 3.330 3.390 153,385 -0.05(-1.45%)
Aug 25, 2022 3.456 3.470 3.420 3.440 253,946 +0.02(+0.53%)
Aug 24, 2022 3.390 3.440 3.390 3.422 202,505 -0.03(-0.81%)
Aug 23, 2022 3.450 3.460 3.360 3.450 182,586 -0.01(-0.29%)
Aug 22, 2022 3.475 3.490 3.440 3.460 284,725 -0.06(-1.70%)
Aug 19, 2022 3.525 3.560 3.520 3.520 102,222 -0.04(-1.12%)
Aug 18, 2022 3.560 3.580 3.527 3.560 176,498 +0.01(+0.28%)
Aug 17, 2022 3.515 3.570 3.515 3.550 110,803 -0.01(-0.28%)
Aug 16, 2022 3.516 3.580 3.510 3.560 182,059 +0.04(+1.14%)
Aug 15, 2022 3.510 3.560 3.490 3.520 180,360 -0.01(-0.28%)
Aug 12, 2022 3.550 3.550 3.511 3.530 175,122 -0.03(-0.81%)
Aug 11, 2022 3.510 3.580 3.510 3.559 422,456 +0.03(+0.82%)
Aug 10, 2022 3.445 3.540 3.440 3.530 1,832,246 +0.18(+5.37%)
Aug 09, 2022 3.340 3.350 3.330 3.350 265,978 +0.04(+1.21%)
Aug 08, 2022 3.310 3.380 3.310 3.310 285,172 +0.01(+0.31%)
Aug 05, 2022 3.295 3.320 3.290 3.300 260,453 +0.03(+0.92%)
Aug 04, 2022 3.282 3.290 3.260 3.270 100,839 -0.03(-0.91%)
Aug 03, 2022 3.270 3.310 3.250 3.300 289,842 +0.01(+0.30%)
Aug 02, 2022 3.300 3.320 3.270 3.290 408,738 +0.02(+0.61%)
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.