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

Carrefour S.A. ADR (OP: CRRFY )

3.604 -0.006 (-0.17%)
Streaming Delayed Price Updated: 12:29 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, 2020 3.310 3.330 3.260 3.310 875,486 +0.03(+0.91%)
Nov 27, 2020 3.350 3.350 3.230 3.280 58,300 +0.00(+0.00%)
Nov 25, 2020 3.270 3.310 3.270 3.280 149,400 +0.06(+2.02%)
Nov 24, 2020 3.160 3.230 3.160 3.215 212,462 +0.01(+0.47%)
Nov 23, 2020 3.280 3.280 3.180 3.200 137,674 -0.06(-1.84%)
Nov 20, 2020 3.320 3.320 3.260 3.260 74,400 -0.10(-2.98%)
Nov 19, 2020 3.345 3.370 3.330 3.360 69,800 -0.02(-0.59%)
Nov 18, 2020 3.380 3.430 3.380 3.380 158,116 -0.09(-2.59%)
Nov 17, 2020 3.420 3.500 3.420 3.470 122,886 +0.08(+2.36%)
Nov 16, 2020 3.350 3.410 3.350 3.390 77,232 -0.02(-0.59%)
Nov 13, 2020 3.390 3.410 3.375 3.410 105,600 +0.06(+1.94%)
Nov 12, 2020 3.350 3.370 3.330 3.345 231,868 -0.02(-0.74%)
Nov 11, 2020 3.350 3.380 3.348 3.370 127,410 +0.04(+1.20%)
Nov 10, 2020 3.320 3.341 3.305 3.330 210,191 +0.01(+0.30%)
Nov 09, 2020 3.330 3.348 3.300 3.320 152,763 +0.15(+4.73%)
Nov 06, 2020 3.190 3.210 3.170 3.170 261,500 -0.02(-0.63%)
Nov 05, 2020 3.246 3.246 3.180 3.190 165,441 +0.04(+1.43%)
Nov 04, 2020 3.120 3.170 3.100 3.145 315,603 +0.02(+0.80%)
Nov 03, 2020 3.120 3.140 3.095 3.120 108,000 -0.02(-0.64%)
Nov 02, 2020 3.095 3.140 3.095 3.140 142,793 +0.03(+0.96%)
Oct 30, 2020 3.040 3.110 3.040 3.110 192,000 +0.02(+0.58%)
Oct 29, 2020 3.120 3.120 3.080 3.092 322,833 -0.07(-2.15%)
Oct 28, 2020 3.221 3.320 3.130 3.160 928,551 -0.08(-2.47%)
Oct 27, 2020 3.300 3.300 3.240 3.240 149,869 -0.06(-1.82%)
Oct 26, 2020 3.335 3.350 3.290 3.300 201,343 +0.00(+0.00%)
Oct 23, 2020 3.300 3.330 3.291 3.300 489,700 +0.04(+1.23%)
Oct 22, 2020 3.280 3.280 3.250 3.260 78,578 -0.06(-1.81%)
Oct 21, 2020 3.280 3.353 3.260 3.320 373,969 -0.03(-0.75%)
Oct 20, 2020 3.340 3.380 3.300 3.345 96,327 +0.04(+1.21%)
Oct 19, 2020 3.280 3.350 3.250 3.305 147,947 -0.02(-0.75%)
Oct 16, 2020 3.322 3.330 3.310 3.330 88,500 -0.01(-0.30%)
Oct 15, 2020 3.270 3.340 3.270 3.340 68,349 +0.03(+0.91%)
Oct 14, 2020 3.360 3.360 3.300 3.310 78,775 +0.02(+0.61%)
Oct 13, 2020 3.265 3.292 3.260 3.290 126,158 -0.02(-0.60%)
Oct 12, 2020 3.300 3.320 3.278 3.310 52,056 +0.00(+0.15%)
Oct 09, 2020 3.223 3.320 3.223 3.305 86,500 +0.07(+2.16%)
Oct 08, 2020 3.185 3.240 3.185 3.235 49,852 +0.01(+0.47%)
Oct 07, 2020 3.140 3.220 3.140 3.220 155,745 +0.03(+0.94%)
Oct 06, 2020 3.160 3.250 3.130 3.190 149,010 -0.04(-1.24%)
Oct 05, 2020 3.215 3.240 3.190 3.230 134,977 +0.04(+1.25%)
Oct 02, 2020 3.190 3.220 3.168 3.190 152,600 -0.07(-2.15%)
Oct 01, 2020 3.260 3.280 3.240 3.260 118,187 +0.01(+0.31%)
Sep 30, 2020 3.240 3.261 3.230 3.250 188,890 -0.02(-0.46%)
Sep 29, 2020 3.290 3.290 3.240 3.265 172,789 -0.03(-0.88%)
Sep 28, 2020 3.210 3.300 3.210 3.294 154,971 +0.05(+1.51%)
Sep 25, 2020 3.248 3.250 3.210 3.245 1,896,800 -0.01(-0.46%)
Sep 24, 2020 3.281 3.281 3.230 3.260 570,477 +0.02(+0.62%)
Sep 23, 2020 3.260 3.270 3.203 3.240 1,841,474 -0.02(-0.61%)
Sep 22, 2020 3.180 3.260 3.180 3.260 745,990 +0.07(+2.19%)
Sep 21, 2020 3.150 3.190 3.130 3.190 210,284 -0.03(-0.93%)
Sep 18, 2020 3.230 3.230 3.180 3.220 643,900 -0.08(-2.42%)
Sep 17, 2020 3.306 3.320 3.285 3.300 84,113 -0.04(-1.20%)
Sep 16, 2020 3.410 3.410 3.330 3.340 108,432 -0.03(-0.89%)
Sep 15, 2020 3.380 3.390 3.340 3.370 153,769 +0.01(+0.30%)
Sep 14, 2020 3.530 3.530 3.330 3.360 106,801 -0.15(-4.27%)
Sep 11, 2020 3.510 3.510 3.460 3.510 109,900 +0.01(+0.29%)
Sep 10, 2020 3.450 3.540 3.450 3.500 111,676 +0.00(+0.00%)
Sep 09, 2020 3.500 3.530 3.490 3.500 80,216 +0.09(+2.64%)
Sep 08, 2020 3.390 3.430 3.380 3.410 115,361 -0.02(-0.58%)
Sep 04, 2020 3.430 3.450 3.400 3.430 124,600 +0.13(+4.02%)
Sep 03, 2020 3.300 3.360 3.282 3.297 77,013 +0.03(+0.84%)
Sep 02, 2020 3.200 3.270 3.200 3.270 119,162 +0.05(+1.47%)
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.