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 (%)
Nov 30, 2016 4.741 4.750 4.680 4.685 259,954 -0.07(-1.37%)
Nov 29, 2016 4.725 4.760 4.710 4.750 486,812 +0.03(+0.53%)
Nov 28, 2016 4.740 4.760 4.720 4.725 271,873 -0.05(-1.05%)
Nov 25, 2016 4.780 4.790 4.760 4.775 189,754 +0.03(+0.53%)
Nov 23, 2016 4.750 4.750 4.750 0 -0.06(-1.25%)
Nov 22, 2016 4.840 4.850 4.790 4.810 398,266 +0.03(+0.73%)
Nov 21, 2016 4.750 4.790 4.730 4.775 227,444 +0.03(+0.63%)
Nov 18, 2016 4.745 4.750 4.720 4.745 373,820 -0.04(-0.92%)
Nov 17, 2016 4.763 4.800 4.760 4.789 480,186 +0.00(+0.04%)
Nov 16, 2016 4.790 4.820 4.770 4.787 366,890 -0.06(-1.30%)
Nov 15, 2016 4.821 4.870 4.800 4.850 287,581 +0.04(+0.94%)
Nov 14, 2016 4.770 4.810 4.760 4.805 2,953,903 -0.11(-2.14%)
Nov 11, 2016 4.890 4.910 4.860 4.910 322,059 -0.05(-1.01%)
Nov 10, 2016 4.995 5.000 4.893 4.960 335,148 -0.15(-2.84%)
Nov 09, 2016 5.130 5.210 4.900 5.105 4,581,430 -0.16(-3.04%)
Nov 08, 2016 5.280 5.328 5.250 5.265 4,641,918 -0.11(-2.05%)
Nov 07, 2016 5.340 5.385 5.334 5.375 5,057,980 +0.07(+1.22%)
Nov 04, 2016 5.270 5.320 5.250 5.310 964,142 -0.02(-0.38%)
Nov 03, 2016 5.290 5.330 5.280 5.330 4,365,621 +0.11(+2.11%)
Nov 02, 2016 5.250 5.260 5.200 5.220 914,959 -0.03(-0.57%)
Nov 01, 2016 5.240 5.250 5.210 5.250 536,559 +0.03(+0.48%)
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%)
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.