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, 2017 4.190 4.190 4.130 4.139 454,289 -0.01(-0.14%)
Nov 29, 2017 4.130 4.160 4.110 4.145 647,533 +0.11(+2.73%)
Nov 28, 2017 4.040 4.060 4.010 4.035 569,718 +0.08(+1.89%)
Nov 27, 2017 3.972 3.990 3.950 3.960 437,272 +0.02(+0.38%)
Nov 24, 2017 3.930 3.960 3.924 3.945 249,785 +0.08(+2.20%)
Nov 22, 2017 3.900 3.910 3.850 3.860 709,161 +0.05(+1.45%)
Nov 21, 2017 3.820 3.840 3.800 3.805 726,965 -0.03(-0.91%)
Nov 20, 2017 3.847 3.850 3.810 3.840 379,360 -0.02(-0.52%)
Nov 17, 2017 3.842 3.880 3.790 3.860 567,397 -0.02(-0.52%)
Nov 16, 2017 3.900 3.916 3.880 3.880 431,855 -0.02(-0.39%)
Nov 15, 2017 3.905 3.920 3.890 3.895 462,611 -0.04(-1.02%)
Nov 14, 2017 3.940 4.008 3.900 3.935 649,091 -0.04(-1.13%)
Nov 13, 2017 3.978 4.000 3.960 3.980 370,008 -0.13(-3.16%)
Nov 10, 2017 4.095 4.110 4.070 4.110 357,090 -0.01(-0.36%)
Nov 09, 2017 4.120 4.170 4.100 4.125 651,567 -0.03(-0.60%)
Nov 08, 2017 4.132 4.150 4.110 4.150 311,215 +0.15(+3.75%)
Nov 07, 2017 4.000 4.030 3.980 4.000 402,909 -0.05(-1.36%)
Nov 06, 2017 4.013 4.070 4.010 4.055 289,996 -0.04(-0.86%)
Nov 03, 2017 4.120 4.120 4.060 4.090 251,616 -0.05(-1.21%)
Nov 02, 2017 4.120 4.160 4.100 4.140 519,209 +0.08(+1.97%)
Nov 01, 2017 4.040 4.090 4.040 4.060 223,667 +0.00(+0.00%)
Oct 31, 2017 4.060 4.080 4.040 4.060 363,001 +0.00(+0.12%)
Oct 30, 2017 4.025 4.060 4.020 4.055 252,185 -0.00(-0.12%)
Oct 27, 2017 4.050 4.070 4.030 4.060 234,595 -0.06(-1.34%)
Oct 26, 2017 4.110 4.130 4.092 4.115 328,213 -0.05(-1.32%)
Oct 25, 2017 4.190 4.191 4.130 4.170 709,487 -0.01(-0.36%)
Oct 24, 2017 4.170 4.210 4.150 4.185 260,352 -0.03(-0.59%)
Oct 23, 2017 4.190 4.230 4.180 4.210 371,916 -0.04(-0.94%)
Oct 20, 2017 4.250 4.270 4.230 4.250 1,239,522 +0.01(+0.35%)
Oct 19, 2017 4.199 4.250 4.190 4.235 1,446,522 +0.15(+3.55%)
Oct 18, 2017 4.040 4.180 4.030 4.090 220,587 +0.01(+0.37%)
Oct 17, 2017 4.060 4.080 4.040 4.075 367,127 -0.04(-0.85%)
Oct 16, 2017 4.130 4.150 4.110 4.110 160,382 +0.02(+0.37%)
Oct 13, 2017 4.110 4.140 4.090 4.095 254,862 +0.02(+0.61%)
Oct 12, 2017 4.065 4.100 4.050 4.070 263,877 -0.02(-0.54%)
Oct 11, 2017 4.081 4.110 4.081 4.092 211,541 +0.01(+0.17%)
Oct 10, 2017 4.070 4.090 4.060 4.085 271,373 +0.10(+2.51%)
Oct 09, 2017 3.940 3.990 3.930 3.985 485,299 +0.01(+0.38%)
Oct 06, 2017 3.925 3.970 3.920 3.970 417,193 +0.01(+0.25%)
Oct 05, 2017 3.930 3.980 3.930 3.960 181,207 -0.04(-1.00%)
Oct 04, 2017 3.965 4.000 3.940 4.000 274,975 -0.08(-1.84%)
Oct 03, 2017 4.045 4.100 4.045 4.075 233,872 +0.12(+2.90%)
Oct 02, 2017 3.945 3.970 3.930 3.960 224,005 -0.04(-1.00%)
Sep 29, 2017 4.010 4.020 3.980 4.000 247,585 +0.03(+0.76%)
Sep 28, 2017 3.940 3.980 3.940 3.970 189,823 +0.00(+0.00%)
Sep 27, 2017 3.958 3.980 3.930 3.970 199,797 -0.02(-0.50%)
Sep 26, 2017 3.950 4.020 3.950 3.990 257,418 +0.13(+3.31%)
Sep 25, 2017 3.875 3.890 3.850 3.862 271,312 -0.05(-1.23%)
Sep 22, 2017 3.902 3.940 3.900 3.910 285,696 +0.00(+0.00%)
Sep 21, 2017 3.880 3.930 3.870 3.910 195,045 +0.00(+0.00%)
Sep 20, 2017 3.940 3.962 3.900 3.910 242,734 -0.11(-2.74%)
Sep 19, 2017 4.000 4.020 3.980 4.020 160,313 +0.07(+1.77%)
Sep 18, 2017 3.990 4.000 3.940 3.950 2,090,521 -0.06(-1.50%)
Sep 15, 2017 4.027 4.050 3.980 4.010 239,261 -0.02(-0.50%)
Sep 14, 2017 3.980 4.050 3.979 4.030 912,753 +0.00(+0.00%)
Sep 13, 2017 4.070 4.083 4.030 4.030 676,560 -0.05(-1.23%)
Sep 12, 2017 4.087 4.122 4.050 4.080 306,973 +0.00(+0.00%)
Sep 11, 2017 4.060 4.110 4.060 4.080 252,104 +0.03(+0.74%)
Sep 08, 2017 4.049 4.086 4.015 4.050 1,243,445 +0.01(+0.25%)
Sep 07, 2017 4.080 4.080 4.030 4.040 216,257 +0.03(+0.75%)
Sep 06, 2017 3.990 4.020 3.970 4.010 289,198 +0.09(+2.30%)
Sep 05, 2017 3.890 3.960 3.890 3.920 771,141 -0.03(-0.76%)
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.