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, 2020 3.430 3.430 3.430 73,593 -0.06(-1.72%)
Dec 30, 2020 3.500 3.520 3.480 3.490 73,593 -0.03(-0.84%)
Dec 29, 2020 3.520 3.530 3.490 3.519 72,581 +0.06(+1.72%)
Dec 28, 2020 3.440 3.470 3.360 3.460 168,921 +0.14(+4.22%)
Dec 24, 2020 3.355 3.360 3.320 3.320 82,500 -0.02(-0.60%)
Dec 23, 2020 3.260 3.340 3.260 3.340 165,004 +0.06(+1.83%)
Dec 22, 2020 3.257 3.300 3.230 3.280 80,372 -0.00(-0.12%)
Dec 21, 2020 3.250 3.300 3.250 3.284 235,055 -0.07(-1.97%)
Dec 18, 2020 3.335 3.350 3.290 3.350 88,400 +0.00(+0.00%)
Dec 17, 2020 3.364 3.380 3.350 3.350 84,007 +0.02(+0.60%)
Dec 16, 2020 3.277 3.350 3.277 3.330 161,758 +0.03(+0.91%)
Dec 15, 2020 3.320 3.320 3.288 3.300 103,993 -0.06(-1.64%)
Dec 14, 2020 3.330 3.390 3.330 3.355 76,927 -0.00(-0.15%)
Dec 11, 2020 3.374 3.380 3.350 3.360 104,200 -0.04(-1.18%)
Dec 10, 2020 3.380 3.410 3.378 3.400 99,334 +0.02(+0.59%)
Dec 09, 2020 3.390 3.390 3.360 3.380 61,972 +0.04(+1.26%)
Dec 08, 2020 3.320 3.350 3.318 3.338 78,824 +0.01(+0.39%)
Dec 07, 2020 3.360 3.360 3.310 3.325 257,118 +0.03(+0.76%)
Dec 04, 2020 3.340 3.340 3.270 3.300 268,600 +0.03(+0.92%)
Dec 03, 2020 3.220 3.320 3.220 3.270 135,672 -0.02(-0.61%)
Dec 02, 2020 3.280 3.310 3.270 3.290 127,402 -0.06(-1.79%)
Dec 01, 2020 3.240 3.400 3.240 3.350 579,671 +0.04(+1.21%)
Nov 30, 2020 3.310 3.330 3.260 3.310 875,486 +0.03(+0.91%)
Nov 27, 2020 3.350 3.350 3.230 3.280 58,300 +0.00(+0.00%)
Nov 25, 2020 3.270 3.310 3.270 3.280 149,400 +0.06(+2.02%)
Nov 24, 2020 3.160 3.230 3.160 3.215 212,462 +0.01(+0.47%)
Nov 23, 2020 3.280 3.280 3.180 3.200 137,674 -0.06(-1.84%)
Nov 20, 2020 3.320 3.320 3.260 3.260 74,400 -0.10(-2.98%)
Nov 19, 2020 3.345 3.370 3.330 3.360 69,800 -0.02(-0.59%)
Nov 18, 2020 3.380 3.430 3.380 3.380 158,116 -0.09(-2.59%)
Nov 17, 2020 3.420 3.500 3.420 3.470 122,886 +0.08(+2.36%)
Nov 16, 2020 3.350 3.410 3.350 3.390 77,232 -0.02(-0.59%)
Nov 13, 2020 3.390 3.410 3.375 3.410 105,600 +0.06(+1.94%)
Nov 12, 2020 3.350 3.370 3.330 3.345 231,868 -0.02(-0.74%)
Nov 11, 2020 3.350 3.380 3.348 3.370 127,410 +0.04(+1.20%)
Nov 10, 2020 3.320 3.341 3.305 3.330 210,191 +0.01(+0.30%)
Nov 09, 2020 3.330 3.348 3.300 3.320 152,763 +0.15(+4.73%)
Nov 06, 2020 3.190 3.210 3.170 3.170 261,500 -0.02(-0.63%)
Nov 05, 2020 3.246 3.246 3.180 3.190 165,441 +0.04(+1.43%)
Nov 04, 2020 3.120 3.170 3.100 3.145 315,603 +0.02(+0.80%)
Nov 03, 2020 3.120 3.140 3.095 3.120 108,000 -0.02(-0.64%)
Nov 02, 2020 3.095 3.140 3.095 3.140 142,793 +0.03(+0.96%)
Oct 30, 2020 3.040 3.110 3.040 3.110 192,000 +0.02(+0.58%)
Oct 29, 2020 3.120 3.120 3.080 3.092 322,833 -0.07(-2.15%)
Oct 28, 2020 3.221 3.320 3.130 3.160 928,551 -0.08(-2.47%)
Oct 27, 2020 3.300 3.300 3.240 3.240 149,869 -0.06(-1.82%)
Oct 26, 2020 3.335 3.350 3.290 3.300 201,343 +0.00(+0.00%)
Oct 23, 2020 3.300 3.330 3.291 3.300 489,700 +0.04(+1.23%)
Oct 22, 2020 3.280 3.280 3.250 3.260 78,578 -0.06(-1.81%)
Oct 21, 2020 3.280 3.353 3.260 3.320 373,969 -0.03(-0.75%)
Oct 20, 2020 3.340 3.380 3.300 3.345 96,327 +0.04(+1.21%)
Oct 19, 2020 3.280 3.350 3.250 3.305 147,947 -0.02(-0.75%)
Oct 16, 2020 3.322 3.330 3.310 3.330 88,500 -0.01(-0.30%)
Oct 15, 2020 3.270 3.340 3.270 3.340 68,349 +0.03(+0.91%)
Oct 14, 2020 3.360 3.360 3.300 3.310 78,775 +0.02(+0.61%)
Oct 13, 2020 3.265 3.292 3.260 3.290 126,158 -0.02(-0.60%)
Oct 12, 2020 3.300 3.320 3.278 3.310 52,056 +0.00(+0.15%)
Oct 09, 2020 3.223 3.320 3.223 3.305 86,500 +0.07(+2.16%)
Oct 08, 2020 3.185 3.240 3.185 3.235 49,852 +0.01(+0.47%)
Oct 07, 2020 3.140 3.220 3.140 3.220 155,745 +0.03(+0.94%)
Oct 06, 2020 3.160 3.250 3.130 3.190 149,010 -0.04(-1.24%)
Oct 05, 2020 3.215 3.240 3.190 3.230 134,977 +0.04(+1.25%)
Oct 02, 2020 3.190 3.220 3.168 3.190 152,600 -0.07(-2.15%)
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.