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, 2021 3.560 3.660 3.560 3.660 67,624 +0.06(+1.67%)
Dec 30, 2021 3.610 3.612 3.580 3.600 76,926 +0.00(+0.04%)
Dec 29, 2021 3.580 3.600 3.560 3.599 96,707 +0.03(+0.80%)
Dec 28, 2021 3.570 3.580 3.560 3.570 70,172 +0.01(+0.28%)
Dec 27, 2021 3.530 3.560 3.520 3.560 114,804 +0.03(+0.85%)
Dec 23, 2021 3.530 3.560 3.530 3.530 90,643 +0.02(+0.57%)
Dec 22, 2021 3.510 3.540 3.500 3.510 150,736 -0.02(-0.57%)
Dec 21, 2021 3.649 3.649 3.520 3.530 133,429 +0.01(+0.28%)
Dec 20, 2021 3.465 3.520 3.450 3.520 244,121 +0.03(+0.86%)
Dec 17, 2021 3.500 3.526 3.480 3.490 115,502 +0.05(+1.45%)
Dec 16, 2021 3.420 3.470 3.420 3.440 124,702 -0.02(-0.58%)
Dec 15, 2021 3.450 3.478 3.400 3.460 88,876 -0.15(-4.02%)
Dec 14, 2021 3.540 3.610 3.540 3.605 144,616 +0.02(+0.70%)
Dec 13, 2021 3.590 3.620 3.580 3.580 168,305 +0.05(+1.49%)
Dec 10, 2021 3.570 3.570 3.508 3.527 155,996 +0.11(+3.14%)
Dec 09, 2021 3.444 3.446 3.362 3.420 198,859 +0.01(+0.29%)
Dec 08, 2021 3.425 3.425 3.390 3.410 248,937 -0.02(-0.64%)
Dec 07, 2021 3.440 3.460 3.420 3.432 283,042 -0.03(-0.81%)
Dec 06, 2021 3.415 3.475 3.360 3.460 457,687 +0.13(+3.90%)
Dec 03, 2021 3.330 3.380 3.320 3.330 139,488 -0.02(-0.60%)
Dec 02, 2021 3.320 3.360 3.320 3.350 319,565 -0.01(-0.30%)
Dec 01, 2021 3.420 3.420 3.360 3.360 249,199 +0.00(+0.15%)
Nov 30, 2021 3.380 3.390 3.330 3.355 628,457 -0.11(-3.09%)
Nov 29, 2021 3.430 3.469 3.410 3.462 179,465 -0.06(-1.79%)
Nov 26, 2021 3.580 3.580 3.510 3.525 98,051 -0.04(-1.26%)
Nov 24, 2021 3.580 3.580 3.560 3.570 85,676 -0.08(-2.19%)
Nov 23, 2021 3.680 3.680 3.630 3.650 57,700 +0.00(+0.00%)
Nov 22, 2021 3.588 3.650 3.580 3.650 203,419 +0.03(+0.83%)
Nov 19, 2021 3.635 3.640 3.600 3.620 49,229 +0.00(+0.00%)
Nov 18, 2021 3.634 3.630 3.615 3.620 56,439 -0.03(-0.96%)
Nov 17, 2021 3.670 3.670 3.640 3.655 91,824 +0.03(+0.97%)
Nov 16, 2021 3.655 3.660 3.620 3.620 131,802 -0.10(-2.68%)
Nov 15, 2021 3.610 3.760 3.610 3.720 74,243 +0.01(+0.39%)
Nov 12, 2021 3.694 3.720 3.690 3.705 71,738 -0.08(-2.17%)
Nov 11, 2021 3.780 3.790 3.760 3.787 63,460 +0.02(+0.45%)
Nov 10, 2021 3.770 3.770 66,853 +0.10(+2.72%)
Nov 09, 2021 3.640 3.693 3.640 3.670 75,714 +0.11(+3.09%)
Nov 08, 2021 3.600 3.640 3.560 3.560 97,027 -0.05(-1.39%)
Nov 05, 2021 3.615 3.615 3.580 3.610 97,687 +0.02(+0.56%)
Nov 04, 2021 3.590 3.600 3.550 3.590 220,638 -0.04(-1.24%)
Nov 03, 2021 3.640 3.640 3.600 3.635 209,971 +0.00(+0.14%)
Nov 02, 2021 3.637 3.650 3.610 3.630 138,977 -0.07(-1.89%)
Nov 01, 2021 3.680 3.700 3.670 3.700 77,012 +0.04(+1.09%)
Oct 29, 2021 3.660 3.660 3.630 3.660 38,747 +0.00(+0.00%)
Oct 28, 2021 3.650 3.670 3.650 3.660 56,995 +0.04(+1.01%)
Oct 27, 2021 3.650 3.650 3.620 3.623 93,824 -0.01(-0.18%)
Oct 26, 2021 3.640 3.630 103,145 +0.04(+1.11%)
Oct 25, 2021 3.612 3.612 3.590 3.590 191,728 +0.00(+0.10%)
Oct 22, 2021 3.595 3.596 3.570 3.587 56,899 +0.01(+0.18%)
Oct 21, 2021 3.580 3.600 3.542 3.580 104,305 +0.08(+2.29%)
Oct 20, 2021 3.550 3.600 3.500 3.500 69,438 -0.02(-0.57%)
Oct 19, 2021 3.550 3.555 3.520 3.520 73,470 -0.04(-1.12%)
Oct 18, 2021 3.580 3.580 3.560 3.560 264,249 -0.07(-1.93%)
Oct 15, 2021 3.635 3.640 3.611 3.630 975,746 +0.03(+0.97%)
Oct 14, 2021 3.590 3.600 3.572 3.595 97,002 +0.03(+0.98%)
Oct 13, 2021 3.570 3.580 3.550 3.560 86,350 -0.05(-1.38%)
Oct 12, 2021 3.600 3.640 3.580 3.610 89,364 -0.02(-0.41%)
Oct 11, 2021 3.660 3.680 3.620 3.625 67,248 -0.12(-3.33%)
Oct 08, 2021 3.750 3.762 3.735 3.750 128,708 +0.06(+1.63%)
Oct 07, 2021 3.720 3.740 3.690 3.690 40,888 -0.02(-0.65%)
Oct 06, 2021 3.720 3.730 3.690 3.714 47,058 +0.02(+0.65%)
Oct 05, 2021 3.670 3.720 3.658 3.690 87,591 +0.03(+0.82%)
Oct 04, 2021 3.670 3.740 3.645 3.660 55,113 +0.08(+2.23%)
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.