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

Carrefour S.A. ADR (OP: CRRFY )

3.580 -0.030 (-0.83%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Dec 31, 2018 3.350 3.385 3.310 3.320 913,700 -0.01(-0.30%)
Dec 28, 2018 3.370 3.380 3.320 3.330 397,200 +0.02(+0.76%)
Dec 27, 2018 3.245 3.310 3.220 3.305 543,692 +0.02(+0.46%)
Dec 26, 2018 3.200 3.300 3.200 3.290 334,090 +0.04(+1.39%)
Dec 24, 2018 3.230 3.310 3.220 3.245 178,500 -0.05(-1.67%)
Dec 21, 2018 3.270 3.330 3.270 3.300 453,300 -0.05(-1.49%)
Dec 20, 2018 3.330 3.365 3.320 3.350 408,747 +0.04(+1.06%)
Dec 19, 2018 3.362 3.384 3.300 3.315 337,802 +0.04(+1.07%)
Dec 18, 2018 3.290 3.315 3.260 3.280 548,330 +0.02(+0.77%)
Dec 17, 2018 3.290 3.300 3.240 3.255 710,670 -0.04(-1.36%)
Dec 14, 2018 3.320 3.335 3.300 3.300 371,400 -0.10(-2.94%)
Dec 13, 2018 3.402 3.424 3.390 3.400 460,898 +0.02(+0.44%)
Dec 12, 2018 3.375 3.410 3.370 3.385 257,150 +0.07(+2.27%)
Dec 11, 2018 3.350 3.354 3.290 3.310 1,425,954 +0.02(+0.46%)
Dec 10, 2018 3.315 3.330 3.260 3.295 1,089,044 +0.05(+1.54%)
Dec 07, 2018 3.285 3.295 3.240 3.245 499,100 -0.02(-0.76%)
Dec 06, 2018 3.250 3.270 3.180 3.270 599,354 -0.08(-2.39%)
Dec 04, 2018 3.470 3.473 3.350 3.350 810,400 -0.01(-0.30%)
Dec 03, 2018 3.420 3.424 3.340 3.360 257,318 -0.20(-5.49%)
Nov 30, 2018 3.590 3.595 3.530 3.555 337,900 -0.13(-3.66%)
Nov 29, 2018 3.695 3.710 3.670 3.690 198,747 -0.12(-3.02%)
Nov 28, 2018 3.750 3.810 3.720 3.805 530,837 +0.10(+2.56%)
Nov 27, 2018 3.710 3.720 3.675 3.710 182,637 +0.02(+0.41%)
Nov 26, 2018 3.670 3.710 3.665 3.695 122,218 -0.02(-0.40%)
Nov 23, 2018 3.740 3.750 3.710 3.710 64,000 -0.16(-4.13%)
Nov 21, 2018 3.870 3.870 3.870 0 +0.00(+0.00%)
Nov 20, 2018 3.900 3.900 3.850 3.870 168,014 -0.05(-1.28%)
Nov 19, 2018 3.940 3.960 3.900 3.920 264,509 -0.04(-1.01%)
Nov 16, 2018 3.940 3.970 3.930 3.960 256,100 +0.00(+0.00%)
Nov 15, 2018 3.935 3.970 3.917 3.960 487,991 +0.02(+0.51%)
Nov 14, 2018 3.930 3.969 3.890 3.940 131,525 +0.02(+0.51%)
Nov 13, 2018 3.900 3.950 3.900 3.920 104,187 +0.02(+0.51%)
Nov 12, 2018 3.920 3.930 3.860 3.900 95,377 -0.07(-1.76%)
Nov 09, 2018 3.975 3.990 3.950 3.970 63,900 -0.05(-1.24%)
Nov 08, 2018 4.050 4.060 4.010 4.020 100,878 +0.01(+0.25%)
Nov 07, 2018 3.995 4.010 3.980 4.010 129,937 +0.08(+2.04%)
Nov 06, 2018 3.918 3.940 3.905 3.930 85,361 -0.05(-1.26%)
Nov 05, 2018 3.990 4.000 3.950 3.980 114,229 +0.02(+0.51%)
Nov 02, 2018 3.969 3.970 3.940 3.960 148,300 +0.02(+0.51%)
Nov 01, 2018 3.930 3.950 3.890 3.940 117,021 +0.07(+1.94%)
Oct 31, 2018 3.850 3.880 3.830 3.865 59,659 -0.03(-0.77%)
Oct 30, 2018 3.840 3.900 3.840 3.895 175,125 +0.04(+0.91%)
Oct 29, 2018 3.880 3.900 3.821 3.860 167,940 +0.04(+1.05%)
Oct 26, 2018 3.800 3.822 3.740 3.820 92,300 -0.03(-0.70%)
Oct 25, 2018 3.810 3.860 3.790 3.847 90,974 +0.02(+0.58%)
Oct 24, 2018 3.880 3.900 3.820 3.825 76,114 -0.11(-2.80%)
Oct 23, 2018 3.910 3.950 3.858 3.935 210,715 +0.06(+1.55%)
Oct 22, 2018 3.910 3.915 3.850 3.875 55,024 -0.06(-1.65%)
Oct 19, 2018 3.895 3.960 3.890 3.940 114,900 +0.04(+1.16%)
Oct 18, 2018 3.820 3.920 3.820 3.895 420,391 +0.33(+9.26%)
Oct 17, 2018 3.540 3.580 3.520 3.565 120,611 +0.01(+0.28%)
Oct 16, 2018 3.550 3.590 3.520 3.555 164,132 -0.07(-2.07%)
Oct 15, 2018 3.630 3.650 3.620 3.630 100,238 -0.04(-0.95%)
Oct 12, 2018 3.690 3.700 3.620 3.665 208,800 +0.08(+2.23%)
Oct 11, 2018 3.620 3.647 3.570 3.585 188,711 +0.04(+1.13%)
Oct 10, 2018 3.570 3.600 3.540 3.545 143,728 +0.05(+1.43%)
Oct 09, 2018 3.488 3.510 3.470 3.495 98,975 -0.09(-2.51%)
Oct 08, 2018 3.521 3.585 3.521 3.585 55,045 +0.00(+0.14%)
Oct 05, 2018 3.610 3.620 3.550 3.580 142,400 -0.11(-3.11%)
Oct 04, 2018 3.720 3.725 3.680 3.695 65,142 -0.09(-2.38%)
Oct 03, 2018 3.810 3.810 3.770 3.785 120,963 +0.02(+0.53%)
Oct 02, 2018 3.760 3.790 3.740 3.765 91,976 -0.02(-0.53%)
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.