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

Carrefour S.A. ADR (OP: CRRFY )

3.600 -0.010 (-0.28%)
Streaming Delayed Price Updated: 1:20 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 29, 2019 3.350 3.350 3.270 3.300 65,700 -0.07(-2.08%)
Nov 27, 2019 3.370 3.380 3.360 3.370 138,200 -0.03(-0.88%)
Nov 26, 2019 3.392 3.420 3.360 3.400 139,318 -0.05(-1.45%)
Nov 25, 2019 3.450 3.480 3.440 3.450 224,235 +0.00(+0.00%)
Nov 22, 2019 3.468 3.480 3.420 3.450 130,700 -0.01(-0.29%)
Nov 21, 2019 3.390 3.460 3.390 3.460 230,569 +0.04(+1.17%)
Nov 20, 2019 3.420 3.430 3.390 3.420 129,510 +0.01(+0.35%)
Nov 19, 2019 3.420 3.430 3.390 3.408 176,742 -0.01(-0.35%)
Nov 18, 2019 3.420 3.440 3.385 3.420 221,624 -0.01(-0.29%)
Nov 15, 2019 3.440 3.450 3.420 3.430 167,700 +0.02(+0.59%)
Nov 14, 2019 3.380 3.420 3.380 3.410 430,792 +0.03(+0.89%)
Nov 13, 2019 3.390 3.390 3.350 3.380 256,747 -0.02(-0.59%)
Nov 12, 2019 3.410 3.410 3.380 3.400 210,817 -0.02(-0.58%)
Nov 11, 2019 3.410 3.431 3.390 3.420 155,932 -0.02(-0.65%)
Nov 08, 2019 3.420 3.458 3.420 3.442 80,800 -0.05(-1.36%)
Nov 07, 2019 3.470 3.490 3.440 3.490 101,493 +0.00(+0.00%)
Nov 06, 2019 3.485 3.510 3.470 3.490 84,431 -0.04(-1.20%)
Nov 05, 2019 3.490 3.540 3.490 3.533 96,910 +0.08(+2.24%)
Nov 04, 2019 3.465 3.480 3.440 3.455 417,054 +0.04(+1.02%)
Nov 01, 2019 3.415 3.430 3.410 3.420 192,400 -0.01(-0.29%)
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%)
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.