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

Carrefour S.A. ADR (OP: CRRFY )

3.607 -0.003 (-0.10%)
Streaming Delayed Price Updated: 12:42 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, 2023 3.730 3.850 3.730 3.820 106,093 -0.02(-0.52%)
Nov 29, 2023 3.840 3.880 3.830 3.840 148,325 -0.01(-0.26%)
Nov 28, 2023 3.720 3.880 3.720 3.850 96,046 -0.02(-0.52%)
Nov 27, 2023 3.860 3.870 3.750 3.870 71,380 +0.01(+0.26%)
Nov 24, 2023 3.800 3.860 3.800 3.860 101,007 +0.07(+1.85%)
Nov 22, 2023 3.750 3.800 3.750 3.790 96,690 +0.06(+1.47%)
Nov 21, 2023 3.720 3.750 3.710 3.735 193,239 -0.02(-0.40%)
Nov 20, 2023 3.730 3.750 3.700 3.750 340,739 +0.02(+0.54%)
Nov 17, 2023 3.730 3.780 3.690 3.730 72,056 -0.03(-0.80%)
Nov 16, 2023 3.771 3.775 3.680 3.760 98,801 +0.01(+0.27%)
Nov 15, 2023 3.760 3.790 3.750 3.750 161,194 -0.04(-1.06%)
Nov 14, 2023 3.770 3.830 3.770 3.790 98,976 +0.03(+0.80%)
Nov 13, 2023 3.660 3.770 3.660 3.760 148,897 +0.07(+1.90%)
Nov 10, 2023 3.708 3.720 3.669 3.690 93,537 +0.03(+0.82%)
Nov 09, 2023 3.620 3.700 3.620 3.660 175,725 -0.07(-1.88%)
Nov 08, 2023 3.710 3.750 3.700 3.730 130,107 +0.00(+0.13%)
Nov 07, 2023 3.730 3.760 3.652 3.725 264,678 +0.01(+0.34%)
Nov 06, 2023 3.730 3.730 3.680 3.712 305,422 +0.00(+0.07%)
Nov 03, 2023 3.730 3.740 3.680 3.710 639,797 +0.08(+2.06%)
Nov 02, 2023 3.600 3.650 3.600 3.635 876,099 +0.08(+2.39%)
Nov 01, 2023 3.530 3.590 3.525 3.550 368,351 +0.04(+1.28%)
Oct 31, 2023 3.480 3.560 3.480 3.505 1,748,983 -0.04(-1.27%)
Oct 30, 2023 3.520 3.550 3.490 3.550 244,795 +0.09(+2.60%)
Oct 27, 2023 3.462 3.490 3.430 3.460 96,513 +0.04(+1.08%)
Oct 26, 2023 3.419 3.450 3.419 3.423 142,145 +0.05(+1.57%)
Oct 25, 2023 3.250 3.370 3.250 3.370 153,377 +0.04(+1.20%)
Oct 24, 2023 3.340 3.350 3.310 3.330 390,351 +0.02(+0.60%)
Oct 23, 2023 3.313 3.370 3.295 3.310 257,988 +0.05(+1.53%)
Oct 20, 2023 3.290 3.300 3.260 3.260 138,662 -0.02(-0.61%)
Oct 19, 2023 3.310 3.350 3.280 3.280 635,629 -0.04(-1.20%)
Oct 18, 2023 3.310 3.350 3.290 3.320 150,622 -0.01(-0.15%)
Oct 17, 2023 3.340 3.350 3.316 3.325 363,591 -0.02(-0.75%)
Oct 16, 2023 3.315 3.390 3.300 3.350 944,441 +0.05(+1.52%)
Oct 13, 2023 3.300 3.320 3.269 3.300 124,250 -0.03(-0.90%)
Oct 12, 2023 3.330 3.360 3.290 3.330 187,033 -0.03(-0.89%)
Oct 11, 2023 3.370 3.390 3.320 3.360 163,433 +0.01(+0.30%)
Oct 10, 2023 3.340 3.380 3.325 3.350 248,241 -0.05(-1.47%)
Oct 09, 2023 3.380 3.440 3.370 3.400 154,998 -0.01(-0.29%)
Oct 06, 2023 3.369 3.420 3.340 3.410 201,773 +0.03(+0.89%)
Oct 05, 2023 3.390 3.390 3.340 3.380 185,345 +0.05(+1.65%)
Oct 04, 2023 3.360 3.367 3.310 3.325 276,280 -0.01(-0.43%)
Oct 03, 2023 3.350 3.350 3.320 3.339 278,788 -0.01(-0.32%)
Oct 02, 2023 3.400 3.416 3.350 3.350 191,436 -0.06(-1.76%)
Sep 29, 2023 3.460 3.460 3.400 3.410 173,889 -0.01(-0.29%)
Sep 28, 2023 3.420 3.440 3.395 3.420 324,238 +0.05(+1.48%)
Sep 27, 2023 3.420 3.420 3.370 3.370 240,171 -0.05(-1.46%)
Sep 26, 2023 3.440 3.440 3.400 3.420 390,746 +0.02(+0.59%)
Sep 25, 2023 3.419 3.430 3.400 3.400 134,205 -0.10(-2.86%)
Sep 22, 2023 3.500 3.510 3.460 3.500 115,311 -0.08(-2.23%)
Sep 21, 2023 3.554 3.598 3.540 3.580 173,400 -0.02(-0.56%)
Sep 20, 2023 3.620 3.630 3.560 3.600 190,784 -0.02(-0.55%)
Sep 19, 2023 3.590 3.630 3.590 3.620 191,986 +0.04(+1.26%)
Sep 18, 2023 3.580 3.629 3.540 3.575 86,701 -0.01(-0.42%)
Sep 15, 2023 3.605 3.620 3.580 3.590 790,264 -0.06(-1.64%)
Sep 14, 2023 3.650 3.670 3.620 3.650 112,312 +0.02(+0.55%)
Sep 13, 2023 3.671 3.680 3.630 3.630 60,326 -0.07(-1.89%)
Sep 12, 2023 3.690 3.720 3.670 3.700 126,573 +0.02(+0.54%)
Sep 11, 2023 3.650 3.690 3.636 3.680 94,546 +0.06(+1.52%)
Sep 08, 2023 3.600 3.680 3.600 3.625 126,799 +0.08(+2.11%)
Sep 07, 2023 3.600 3.600 3.540 3.550 124,436 -0.01(-0.28%)
Sep 06, 2023 3.560 3.600 3.520 3.560 92,911 -0.04(-1.11%)
Sep 05, 2023 3.610 3.635 3.560 3.600 176,035 -0.11(-2.96%)
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.