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 (%)
Dec 30, 2011 4.480 4.540 4.470 4.480 431,038 +0.01(+0.22%)
Dec 29, 2011 4.310 4.470 4.310 4.470 611,860 +0.21(+4.93%)
Dec 28, 2011 4.370 4.400 4.260 4.260 694,881 -0.13(-2.96%)
Dec 27, 2011 4.420 4.480 4.380 4.390 650,868 +0.00(+0.00%)
Dec 23, 2011 4.410 4.440 4.370 4.390 683,725 +0.12(+2.81%)
Dec 21, 2011 4.350 4.370 4.240 4.270 1,260,438 -0.23(-5.11%)
Dec 20, 2011 4.470 4.550 4.450 4.500 892,847 +0.27(+6.38%)
Dec 19, 2011 4.290 4.330 4.210 4.230 4,696,849 +0.15(+3.68%)
Dec 16, 2011 4.180 4.220 4.060 4.080 1,378,702 -0.11(-2.63%)
Dec 15, 2011 4.280 4.300 4.190 4.190 713,347 -0.05(-1.18%)
Dec 14, 2011 4.330 4.380 4.230 4.240 532,602 -0.25(-5.57%)
Dec 13, 2011 4.630 4.690 4.450 4.490 487,011 -0.15(-3.23%)
Dec 12, 2011 4.750 4.760 4.600 4.640 741,039 -0.19(-3.93%)
Dec 09, 2011 4.750 4.930 4.750 4.830 657,775 +0.21(+4.55%)
Dec 08, 2011 4.750 4.800 4.620 4.620 565,095 -0.29(-5.91%)
Dec 07, 2011 4.880 4.960 4.840 4.910 655,233 -0.05(-1.01%)
Dec 06, 2011 5.090 5.120 4.900 4.960 819,436 -0.33(-6.24%)
Dec 05, 2011 5.410 5.440 5.250 5.290 415,063 +0.07(+1.34%)
Dec 02, 2011 5.380 5.380 5.190 5.220 750,984 -0.13(-2.43%)
Dec 01, 2011 5.340 5.480 5.320 5.350 682,685 +0.13(+2.49%)
Nov 30, 2011 5.130 5.290 5.130 5.220 543,215 +0.37(+7.63%)
Nov 29, 2011 4.880 4.950 4.850 4.850 432,304 -0.10(-2.02%)
Nov 28, 2011 4.850 5.040 4.830 4.950 369,440 +0.45(+10.00%)
Nov 25, 2011 4.480 4.580 4.480 4.500 205,517 -0.02(-0.44%)
Nov 23, 2011 4.630 4.630 4.500 4.520 340,722 -0.13(-2.80%)
Nov 22, 2011 4.740 4.790 4.580 4.650 354,394 -0.12(-2.52%)
Nov 21, 2011 4.820 4.850 4.740 4.770 235,612 -0.14(-2.85%)
Nov 18, 2011 5.000 5.980 4.890 4.910 441,463 -0.03(-0.61%)
Nov 17, 2011 5.080 5.100 4.920 4.940 879,259 -0.12(-2.37%)
Nov 16, 2011 5.060 5.150 5.040 5.060 537,108 -0.06(-1.17%)
Nov 15, 2011 5.180 5.210 5.050 5.120 351,206 -0.15(-2.85%)
Nov 14, 2011 5.370 5.380 5.250 5.270 417,766 -0.22(-4.01%)
Nov 11, 2011 5.420 5.550 5.390 5.490 355,585 +0.31(+5.98%)
Nov 10, 2011 5.340 5.370 5.170 5.180 370,859 +0.08(+1.57%)
Nov 09, 2011 5.200 5.270 5.100 5.100 352,839 -0.36(-6.59%)
Nov 08, 2011 5.420 5.500 5.360 5.460 299,651 +0.22(+4.20%)
Nov 07, 2011 5.280 5.340 5.170 5.240 194,225 -0.13(-2.42%)
Nov 04, 2011 5.470 5.520 5.360 5.370 264,198 -0.20(-3.59%)
Nov 03, 2011 5.350 5.580 5.300 5.570 301,758 +0.42(+8.16%)
Nov 02, 2011 5.220 5.270 5.120 5.150 284,071 +0.03(+0.59%)
Nov 01, 2011 5.080 5.200 5.060 5.120 197,922 -0.16(-3.03%)
Oct 31, 2011 5.470 5.490 5.250 5.280 234,359 -0.31(-5.55%)
Oct 28, 2011 5.590 5.700 5.530 5.590 487,228 +0.03(+0.54%)
Oct 27, 2011 5.450 5.650 5.430 5.560 308,716 +0.45(+8.81%)
Oct 26, 2011 5.150 5.190 5.000 5.110 183,265 +0.16(+3.23%)
Oct 25, 2011 5.060 5.130 4.950 4.950 293,300 -0.23(-4.44%)
Oct 24, 2011 5.030 5.290 5.020 5.180 698,248 +0.17(+3.39%)
Oct 21, 2011 4.900 5.020 4.900 5.010 273,778 +0.26(+5.47%)
Oct 20, 2011 4.740 4.790 4.640 4.750 232,350 +0.08(+1.71%)
Oct 19, 2011 4.630 4.720 4.630 4.670 366,701 +0.04(+0.86%)
Oct 18, 2011 4.580 4.680 4.510 4.630 626,496 -0.02(-0.43%)
Oct 17, 2011 4.720 4.750 4.610 4.650 387,273 -0.14(-2.92%)
Oct 14, 2011 4.750 4.800 4.700 4.790 210,173 +0.19(+4.13%)
Oct 13, 2011 4.630 4.650 4.510 4.600 163,170 -0.27(-5.54%)
Oct 12, 2011 4.830 4.960 4.830 4.870 257,819 +0.16(+3.40%)
Oct 11, 2011 4.670 4.770 4.640 4.710 197,338 -0.02(-0.42%)
Oct 10, 2011 4.690 4.800 4.660 4.730 232,383 +0.18(+3.96%)
Oct 07, 2011 4.650 4.690 4.540 4.550 345,382 -0.27(-5.60%)
Oct 06, 2011 4.800 4.820 4.770 4.820 686,661 +0.06(+1.26%)
Oct 05, 2011 4.600 4.800 4.580 4.760 2,158,861 +0.22(+4.85%)
Oct 04, 2011 4.420 4.540 4.340 4.540 7,269,437 +0.12(+2.71%)
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.