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, 2015 5.720 5.720 5.720 0 -0.15(-2.56%)
Dec 30, 2015 5.880 5.900 5.850 5.870 99,283 -0.04(-0.59%)
Dec 29, 2015 5.880 5.920 5.852 5.905 67,353 +0.02(+0.25%)
Dec 28, 2015 5.900 5.890 5.830 5.890 52,190 +0.01(+0.17%)
Dec 24, 2015 5.880 5.880 5.880 0 -0.00(-0.08%)
Dec 23, 2015 5.860 5.920 5.830 5.885 49,141 +0.12(+2.17%)
Dec 22, 2015 5.740 5.760 5.700 5.760 105,719 +0.01(+0.17%)
Dec 21, 2015 5.830 5.835 5.720 5.750 93,350 +0.02(+0.35%)
Dec 18, 2015 5.790 5.790 5.700 5.730 42,232 -0.10(-1.72%)
Dec 17, 2015 5.930 5.930 5.830 5.830 62,768 -0.15(-2.51%)
Dec 16, 2015 5.900 5.980 5.860 5.980 86,293 +0.13(+2.22%)
Dec 15, 2015 5.870 5.880 5.820 5.850 226,831 +0.16(+2.81%)
Dec 14, 2015 5.720 5.730 5.670 5.690 130,090 +0.02(+0.35%)
Dec 11, 2015 5.710 5.739 5.670 5.670 45,201 -0.17(-2.91%)
Dec 10, 2015 5.850 5.861 5.810 5.840 53,779 -0.08(-1.27%)
Dec 09, 2015 5.910 5.982 5.860 5.915 51,031 +0.02(+0.34%)
Dec 08, 2015 5.890 5.940 5.850 5.895 144,185 -0.10(-1.59%)
Dec 07, 2015 6.030 6.040 5.970 5.990 245,526 -0.04(-0.66%)
Dec 04, 2015 6.005 6.060 5.990 6.030 52,612 +0.12(+2.03%)
Dec 03, 2015 5.980 6.000 5.850 5.910 54,239 +0.01(+0.17%)
Dec 02, 2015 5.920 5.961 5.870 5.900 41,236 -0.11(-1.91%)
Dec 01, 2015 6.020 6.060 5.970 6.015 33,293 -0.12(-1.92%)
Nov 30, 2015 6.175 6.180 6.124 6.133 14,968 -0.08(-1.24%)
Nov 27, 2015 6.200 6.220 6.170 6.210 10,034 +0.14(+2.31%)
Nov 25, 2015 6.070 6.070 6.070 0 +0.07(+1.17%)
Nov 24, 2015 5.920 6.020 5.920 6.000 34,799 -0.03(-0.50%)
Nov 23, 2015 6.000 6.030 43,658 -0.17(-2.74%)
Nov 20, 2015 6.260 6.285 6.200 6.200 29,498 -0.05(-0.85%)
Nov 19, 2015 6.280 6.320 6.250 6.253 23,977 -0.09(-1.37%)
Nov 18, 2015 6.320 6.340 6.264 6.340 18,685 +0.03(+0.48%)
Nov 17, 2015 6.300 6.340 6.260 6.310 33,583 +0.03(+0.56%)
Nov 16, 2015 6.160 6.290 6.160 6.275 57,556 +0.11(+1.78%)
Nov 13, 2015 6.190 6.200 6.130 6.165 19,210 -0.20(-3.07%)
Nov 12, 2015 6.440 6.440 6.350 6.360 21,291 -0.11(-1.70%)
Nov 11, 2015 6.480 6.510 6.450 6.470 17,370 +0.03(+0.47%)
Nov 10, 2015 6.410 6.450 6.403 6.440 31,933 -0.03(-0.46%)
Nov 09, 2015 6.570 6.570 6.420 6.470 24,818 -0.14(-2.12%)
Nov 06, 2015 6.580 6.610 6.550 6.610 26,127 +0.09(+1.36%)
Nov 05, 2015 6.560 6.560 6.520 6.521 10,355 -0.02(-0.28%)
Nov 04, 2015 6.585 6.585 6.510 6.540 22,885 -0.03(-0.46%)
Nov 03, 2015 6.510 6.570 6.500 6.570 19,911 -0.01(-0.15%)
Nov 02, 2015 6.590 6.600 6.550 6.580 20,434 +0.08(+1.15%)
Oct 30, 2015 6.492 6.560 6.492 6.505 13,247 -0.04(-0.69%)
Oct 29, 2015 6.565 6.590 6.520 6.550 25,059 -0.03(-0.46%)
Oct 28, 2015 6.580 6.625 6.526 6.580 62,396 +0.06(+0.92%)
Oct 27, 2015 6.580 6.580 6.510 6.520 23,346 -0.11(-1.64%)
Oct 26, 2015 6.660 6.666 6.583 6.628 20,589 -0.04(-0.62%)
Oct 23, 2015 6.700 6.700 6.630 6.670 8,993 +0.06(+0.98%)
Oct 22, 2015 6.610 6.630 6.580 6.605 61,641 +0.11(+1.62%)
Oct 21, 2015 6.540 6.540 6.470 6.500 14,800 -0.01(-0.23%)
Oct 20, 2015 6.500 6.530 6.500 6.515 71,907 +0.00(+0.00%)
Oct 19, 2015 6.490 6.520 6.490 6.515 14,903 -0.06(-0.84%)
Oct 16, 2015 6.630 6.630 6.540 6.570 29,559 +0.36(+5.80%)
Oct 15, 2015 6.220 6.250 6.190 6.210 31,704 +0.07(+1.06%)
Oct 14, 2015 6.280 6.300 6.130 6.145 84,074 -0.12(-1.99%)
Oct 13, 2015 6.305 6.350 6.270 6.270 14,571 -0.16(-2.49%)
Oct 12, 2015 6.400 6.460 6.400 6.430 20,975 -0.07(-1.08%)
Oct 09, 2015 6.480 6.500 6.450 6.500 13,320 +0.00(+0.00%)
Oct 08, 2015 6.380 6.500 6.360 6.500 20,812 +0.10(+1.56%)
Oct 07, 2015 6.390 6.410 6.320 6.400 16,188 +0.06(+0.87%)
Oct 06, 2015 6.335 6.370 6.310 6.345 35,970 +0.04(+0.71%)
Oct 05, 2015 6.230 6.300 6.230 6.300 28,488 +0.32(+5.35%)
Oct 02, 2015 5.910 6.070 5.910 5.980 37,418 +0.10(+1.61%)
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.