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

Carrefour S.A. ADR (OP: CRRFY )

3.610 -0.000 (-0.01%)
Streaming Delayed Price Updated: 12:53 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 (%)
Nov 30, 2015 6.175 6.180 6.124 6.133 14,968 -0.08(-1.24%)
Nov 27, 2015 6.200 6.220 6.170 6.210 10,034 +0.14(+2.31%)
Nov 25, 2015 6.070 6.070 6.070 0 +0.07(+1.17%)
Nov 24, 2015 5.920 6.020 5.920 6.000 34,799 -0.03(-0.50%)
Nov 23, 2015 6.000 6.030 43,658 -0.17(-2.74%)
Nov 20, 2015 6.260 6.285 6.200 6.200 29,498 -0.05(-0.85%)
Nov 19, 2015 6.280 6.320 6.250 6.253 23,977 -0.09(-1.37%)
Nov 18, 2015 6.320 6.340 6.264 6.340 18,685 +0.03(+0.48%)
Nov 17, 2015 6.300 6.340 6.260 6.310 33,583 +0.03(+0.56%)
Nov 16, 2015 6.160 6.290 6.160 6.275 57,556 +0.11(+1.78%)
Nov 13, 2015 6.190 6.200 6.130 6.165 19,210 -0.20(-3.07%)
Nov 12, 2015 6.440 6.440 6.350 6.360 21,291 -0.11(-1.70%)
Nov 11, 2015 6.480 6.510 6.450 6.470 17,370 +0.03(+0.47%)
Nov 10, 2015 6.410 6.450 6.403 6.440 31,933 -0.03(-0.46%)
Nov 09, 2015 6.570 6.570 6.420 6.470 24,818 -0.14(-2.12%)
Nov 06, 2015 6.580 6.610 6.550 6.610 26,127 +0.09(+1.36%)
Nov 05, 2015 6.560 6.560 6.520 6.521 10,355 -0.02(-0.28%)
Nov 04, 2015 6.585 6.585 6.510 6.540 22,885 -0.03(-0.46%)
Nov 03, 2015 6.510 6.570 6.500 6.570 19,911 -0.01(-0.15%)
Nov 02, 2015 6.590 6.600 6.550 6.580 20,434 +0.08(+1.15%)
Oct 30, 2015 6.492 6.560 6.492 6.505 13,247 -0.04(-0.69%)
Oct 29, 2015 6.565 6.590 6.520 6.550 25,059 -0.03(-0.46%)
Oct 28, 2015 6.580 6.625 6.526 6.580 62,396 +0.06(+0.92%)
Oct 27, 2015 6.580 6.580 6.510 6.520 23,346 -0.11(-1.64%)
Oct 26, 2015 6.660 6.666 6.583 6.628 20,589 -0.04(-0.62%)
Oct 23, 2015 6.700 6.700 6.630 6.670 8,993 +0.06(+0.98%)
Oct 22, 2015 6.610 6.630 6.580 6.605 61,641 +0.11(+1.62%)
Oct 21, 2015 6.540 6.540 6.470 6.500 14,800 -0.01(-0.23%)
Oct 20, 2015 6.500 6.530 6.500 6.515 71,907 +0.00(+0.00%)
Oct 19, 2015 6.490 6.520 6.490 6.515 14,903 -0.06(-0.84%)
Oct 16, 2015 6.630 6.630 6.540 6.570 29,559 +0.36(+5.80%)
Oct 15, 2015 6.220 6.250 6.190 6.210 31,704 +0.07(+1.06%)
Oct 14, 2015 6.280 6.300 6.130 6.145 84,074 -0.12(-1.99%)
Oct 13, 2015 6.305 6.350 6.270 6.270 14,571 -0.16(-2.49%)
Oct 12, 2015 6.400 6.460 6.400 6.430 20,975 -0.07(-1.08%)
Oct 09, 2015 6.480 6.500 6.450 6.500 13,320 +0.00(+0.00%)
Oct 08, 2015 6.380 6.500 6.360 6.500 20,812 +0.10(+1.56%)
Oct 07, 2015 6.390 6.410 6.320 6.400 16,188 +0.06(+0.87%)
Oct 06, 2015 6.335 6.370 6.310 6.345 35,970 +0.04(+0.71%)
Oct 05, 2015 6.230 6.300 6.230 6.300 28,488 +0.32(+5.35%)
Oct 02, 2015 5.910 6.070 5.910 5.980 37,418 +0.10(+1.61%)
Oct 01, 2015 5.940 5.940 5.830 5.885 50,834 -0.07(-1.09%)
Sep 30, 2015 5.926 5.950 5.870 5.950 73,652 +0.23(+4.02%)
Sep 29, 2015 5.700 5.760 5.700 5.720 139,572 +0.02(+0.35%)
Sep 28, 2015 5.760 5.770 5.690 5.700 26,417 -0.16(-2.73%)
Sep 25, 2015 5.860 5.940 5.830 5.860 38,206 +0.01(+0.17%)
Sep 24, 2015 5.810 5.850 5.740 5.850 27,148 -0.06(-1.02%)
Sep 23, 2015 5.960 5.970 5.880 5.910 18,919 -0.05(-0.84%)
Sep 22, 2015 5.950 6.010 5.910 5.960 36,539 -0.17(-2.77%)
Sep 21, 2015 6.120 6.150 6.100 6.130 36,856 +0.07(+1.16%)
Sep 18, 2015 6.100 6.140 6.060 6.060 23,128 -0.16(-2.57%)
Sep 17, 2015 6.190 6.300 6.180 6.220 40,884 -0.07(-1.11%)
Sep 16, 2015 6.224 6.290 6.220 6.290 23,483 +0.17(+2.69%)
Sep 15, 2015 6.085 6.180 6.070 6.125 29,024 +0.04(+0.57%)
Sep 14, 2015 6.090 6.100 6.070 6.090 20,631 -0.06(-0.98%)
Sep 11, 2015 6.100 6.190 6.100 6.150 15,872 -0.14(-2.23%)
Sep 10, 2015 6.260 6.330 6.230 6.290 30,533 -0.08(-1.26%)
Sep 09, 2015 6.420 6.430 6.330 6.370 12,241 -0.01(-0.16%)
Sep 08, 2015 6.320 6.380 6.290 6.380 35,345 +0.16(+2.57%)
Sep 04, 2015 6.220 6.220 6.220 0 -0.17(-2.61%)
Sep 03, 2015 6.370 6.410 6.320 6.386 41,194 -0.06(-0.98%)
Sep 02, 2015 6.382 6.450 6.370 6.450 115,565 +0.13(+2.06%)
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.