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 31, 2013 7.880 7.880 7.880 0 +0.03(+0.38%)
Dec 30, 2013 7.850 7.900 7.823 7.850 490,873 +0.04(+0.51%)
Dec 27, 2013 7.820 7.860 7.800 7.810 0 +0.04(+0.51%)
Dec 26, 2013 7.740 7.770 7.690 7.770 96,216 +0.07(+0.91%)
Dec 24, 2013 7.610 7.730 7.610 7.700 67,171 -0.01(-0.13%)
Dec 23, 2013 7.610 7.710 7.610 7.710 78,023 +0.11(+1.45%)
Dec 20, 2013 7.600 7.650 7.580 7.600 118,604 +0.04(+0.53%)
Dec 19, 2013 7.520 7.580 7.500 7.560 184,636 -0.04(-0.53%)
Dec 18, 2013 7.510 7.620 7.510 7.600 151,041 +0.16(+2.15%)
Dec 17, 2013 7.460 7.490 7.400 7.440 144,861 -0.08(-1.06%)
Dec 16, 2013 7.540 7.610 7.490 7.520 209,657 +0.05(+0.67%)
Dec 13, 2013 7.470 7.490 7.410 7.470 0 -0.02(-0.27%)
Dec 12, 2013 7.480 7.520 7.450 7.490 280,159 -0.04(-0.53%)
Dec 11, 2013 7.520 7.530 7.440 7.530 224,358 +0.09(+1.21%)
Dec 10, 2013 7.450 7.490 7.410 7.440 94,076 -0.03(-0.47%)
Dec 09, 2013 7.460 7.500 7.450 7.475 32,777 +0.02(+0.34%)
Dec 06, 2013 7.430 7.500 7.400 7.450 43,326 -0.01(-0.20%)
Dec 05, 2013 7.510 7.530 7.450 7.465 56,900 -0.05(-0.73%)
Dec 04, 2013 7.430 7.520 7.430 7.520 31,093 -0.07(-0.92%)
Dec 03, 2013 7.600 7.660 7.570 7.590 55,090 -0.19(-2.44%)
Dec 02, 2013 7.810 7.860 7.760 7.780 39,928 -0.06(-0.77%)
Nov 29, 2013 7.820 7.880 7.820 7.840 51,597 -0.02(-0.25%)
Nov 27, 2013 7.810 7.860 7.780 7.860 67,377 +0.12(+1.55%)
Nov 26, 2013 7.700 7.760 7.650 7.740 70,460 +0.15(+1.98%)
Nov 25, 2013 7.590 7.640 7.580 7.590 58,504 +0.02(+0.26%)
Nov 22, 2013 7.490 7.570 7.480 7.570 88,364 +0.20(+2.71%)
Nov 21, 2013 7.350 7.400 7.330 7.370 44,157 +0.04(+0.55%)
Nov 20, 2013 7.410 7.450 7.330 7.330 49,913 -0.02(-0.27%)
Nov 19, 2013 7.340 7.410 7.300 7.350 57,775 -0.10(-1.34%)
Nov 18, 2013 7.430 7.450 7.390 7.450 38,507 +0.11(+1.50%)
Nov 15, 2013 7.340 7.360 7.310 7.340 129,175 -0.05(-0.68%)
Nov 14, 2013 7.320 7.400 7.320 7.390 68,584 +0.13(+1.79%)
Nov 12, 2013 7.350 7.370 7.250 7.260 144,017 +0.07(+0.97%)
Nov 11, 2013 7.140 7.210 7.140 7.190 29,630 +0.05(+0.70%)
Nov 08, 2013 7.050 7.160 7.050 7.140 46,450 +0.02(+0.28%)
Nov 07, 2013 7.330 7.330 7.120 7.120 26,741 -0.24(-3.26%)
Nov 06, 2013 7.340 7.400 7.340 7.360 186,581 +0.15(+2.08%)
Nov 05, 2013 7.140 7.230 7.130 7.210 52,513 -0.07(-0.96%)
Nov 04, 2013 7.250 7.280 7.234 7.280 80,268 +0.05(+0.69%)
Nov 01, 2013 7.260 7.280 7.200 7.230 130,858 -0.05(-0.69%)
Oct 31, 2013 7.270 7.330 7.230 7.280 91,090 -0.02(-0.27%)
Oct 30, 2013 7.380 7.410 7.300 7.300 81,778 -0.13(-1.72%)
Oct 29, 2013 7.450 7.490 7.420 7.428 395,951 -0.02(-0.30%)
Oct 28, 2013 7.390 7.470 7.370 7.450 929,225 -0.01(-0.13%)
Oct 25, 2013 7.440 7.481 7.410 7.460 428,086 +0.00(+0.00%)
Oct 24, 2013 7.480 7.490 7.430 7.460 35,822 -0.07(-0.93%)
Oct 23, 2013 7.490 7.550 7.480 7.530 57,198 -0.02(-0.26%)
Oct 22, 2013 7.550 7.600 7.510 7.550 86,286 +0.13(+1.75%)
Oct 21, 2013 7.370 7.420 7.370 7.420 39,779 -0.04(-0.54%)
Oct 18, 2013 7.420 7.525 7.380 7.460 68,497 -0.11(-1.45%)
Oct 17, 2013 7.350 7.590 7.340 7.570 75,422 +0.37(+5.14%)
Oct 16, 2013 7.190 7.210 7.190 7.200 56,831 +0.03(+0.38%)
Oct 15, 2013 7.210 7.230 7.148 7.173 168,268 -0.05(-0.65%)
Oct 14, 2013 7.160 7.220 7.150 7.220 445,982 +0.11(+1.55%)
Oct 11, 2013 7.120 7.140 7.100 7.110 327,254 -0.03(-0.42%)
Oct 10, 2013 7.110 7.180 7.110 7.140 2,276,881 +0.10(+1.42%)
Oct 09, 2013 7.060 7.100 6.970 7.040 163,069 +0.13(+1.88%)
Oct 08, 2013 6.980 6.990 6.910 6.910 57,158 -0.01(-0.20%)
Oct 07, 2013 6.860 6.940 6.860 6.924 40,237 -0.08(-1.09%)
Oct 04, 2013 7.000 7.030 6.950 7.000 224,561 +0.01(+0.14%)
Oct 03, 2013 6.970 7.010 6.950 6.990 177,828 +0.04(+0.58%)
Oct 02, 2013 6.880 6.960 6.860 6.950 385,118 +0.00(+0.00%)
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.