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, 2019 3.308 3.330 3.280 3.292 155,600 -0.04(-1.13%)
Dec 30, 2019 3.346 3.360 3.330 3.330 337,265 -0.02(-0.60%)
Dec 27, 2019 3.350 3.380 3.340 3.350 178,900 +0.04(+1.21%)
Dec 26, 2019 3.288 3.340 3.270 3.310 309,894 +0.02(+0.49%)
Dec 24, 2019 3.270 3.330 3.270 3.294 153,300 -0.03(-0.78%)
Dec 23, 2019 3.305 3.320 3.295 3.320 204,327 +0.03(+0.91%)
Dec 20, 2019 3.280 3.310 3.280 3.290 207,600 -0.01(-0.30%)
Dec 19, 2019 3.282 3.310 3.280 3.300 263,611 +0.01(+0.30%)
Dec 18, 2019 3.310 3.310 3.290 3.290 212,150 -0.02(-0.60%)
Dec 17, 2019 3.322 3.330 3.280 3.310 3,383,803 -0.02(-0.60%)
Dec 16, 2019 3.330 3.350 3.310 3.330 398,407 +0.05(+1.52%)
Dec 13, 2019 3.320 3.330 3.275 3.280 258,600 +0.02(+0.61%)
Dec 12, 2019 3.260 3.290 3.245 3.260 357,650 -0.04(-1.21%)
Dec 11, 2019 3.300 3.310 3.290 3.300 241,790 +0.00(+0.00%)
Dec 10, 2019 3.295 3.320 3.270 3.300 978,633 +0.01(+0.30%)
Dec 09, 2019 3.325 3.325 3.290 3.290 304,060 -0.02(-0.60%)
Dec 06, 2019 3.300 3.330 3.300 3.310 365,500 +0.06(+1.85%)
Dec 05, 2019 3.265 3.265 3.232 3.250 335,405 -0.01(-0.31%)
Dec 04, 2019 3.250 3.290 3.240 3.260 231,737 -0.05(-1.51%)
Dec 03, 2019 3.270 3.320 3.260 3.310 398,017 +0.03(+0.91%)
Dec 02, 2019 3.310 3.320 3.270 3.280 343,789 -0.02(-0.61%)
Nov 29, 2019 3.350 3.350 3.270 3.300 65,700 -0.07(-2.08%)
Nov 27, 2019 3.370 3.380 3.360 3.370 138,200 -0.03(-0.88%)
Nov 26, 2019 3.392 3.420 3.360 3.400 139,318 -0.05(-1.45%)
Nov 25, 2019 3.450 3.480 3.440 3.450 224,235 +0.00(+0.00%)
Nov 22, 2019 3.468 3.480 3.420 3.450 130,700 -0.01(-0.29%)
Nov 21, 2019 3.390 3.460 3.390 3.460 230,569 +0.04(+1.17%)
Nov 20, 2019 3.420 3.430 3.390 3.420 129,510 +0.01(+0.35%)
Nov 19, 2019 3.420 3.430 3.390 3.408 176,742 -0.01(-0.35%)
Nov 18, 2019 3.420 3.440 3.385 3.420 221,624 -0.01(-0.29%)
Nov 15, 2019 3.440 3.450 3.420 3.430 167,700 +0.02(+0.59%)
Nov 14, 2019 3.380 3.420 3.380 3.410 430,792 +0.03(+0.89%)
Nov 13, 2019 3.390 3.390 3.350 3.380 256,747 -0.02(-0.59%)
Nov 12, 2019 3.410 3.410 3.380 3.400 210,817 -0.02(-0.58%)
Nov 11, 2019 3.410 3.431 3.390 3.420 155,932 -0.02(-0.65%)
Nov 08, 2019 3.420 3.458 3.420 3.442 80,800 -0.05(-1.36%)
Nov 07, 2019 3.470 3.490 3.440 3.490 101,493 +0.00(+0.00%)
Nov 06, 2019 3.485 3.510 3.470 3.490 84,431 -0.04(-1.20%)
Nov 05, 2019 3.490 3.540 3.490 3.533 96,910 +0.08(+2.24%)
Nov 04, 2019 3.465 3.480 3.440 3.455 417,054 +0.04(+1.02%)
Nov 01, 2019 3.415 3.430 3.410 3.420 192,400 -0.01(-0.29%)
Oct 31, 2019 3.410 3.440 3.410 3.430 343,505 -0.02(-0.72%)
Oct 30, 2019 3.410 3.460 3.410 3.455 158,803 -0.04(-1.23%)
Oct 29, 2019 3.499 3.500 3.480 3.498 67,583 +0.03(+0.81%)
Oct 28, 2019 3.490 3.510 3.460 3.470 144,626 -0.03(-0.86%)
Oct 25, 2019 3.480 3.510 3.480 3.500 171,800 +0.01(+0.34%)
Oct 24, 2019 3.510 3.533 3.470 3.488 176,478 -0.03(-0.91%)
Oct 23, 2019 3.550 3.560 3.510 3.520 375,810 +0.11(+3.23%)
Oct 22, 2019 3.390 3.530 3.373 3.410 2,663,675 +0.02(+0.59%)
Oct 21, 2019 3.410 3.420 3.390 3.390 206,605 +0.02(+0.59%)
Oct 18, 2019 3.373 3.380 3.350 3.370 70,600 +0.00(+0.00%)
Oct 17, 2019 3.390 3.402 3.370 3.370 172,707 -0.02(-0.59%)
Oct 16, 2019 3.390 3.400 3.380 3.390 102,217 +0.03(+0.89%)
Oct 15, 2019 3.335 3.390 3.335 3.360 156,479 +0.05(+1.51%)
Oct 14, 2019 3.300 3.320 3.300 3.310 206,346 +0.01(+0.30%)
Oct 11, 2019 3.330 3.340 3.300 3.300 136,400 +0.06(+1.85%)
Oct 10, 2019 3.250 3.260 3.230 3.240 416,634 +0.02(+0.62%)
Oct 09, 2019 3.260 3.260 3.220 3.220 199,884 -0.01(-0.31%)
Oct 08, 2019 3.210 3.250 3.210 3.230 153,763 -0.05(-1.45%)
Oct 07, 2019 3.270 3.290 3.270 3.277 194,812 -0.02(-0.68%)
Oct 04, 2019 3.270 3.310 3.270 3.300 272,600 +0.03(+1.07%)
Oct 03, 2019 3.300 3.310 3.260 3.265 198,772 -0.07(-2.03%)
Oct 02, 2019 3.350 3.360 3.320 3.333 113,033 -0.10(-2.84%)
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.