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

Carrefour S.A. ADR (OP: CRRFY )

3.600 -0.010 (-0.28%)
Streaming Delayed Price Updated: 10:35 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 30, 2022 3.300 3.340 3.290 3.310 167,938 -0.02(-0.60%)
Dec 29, 2022 3.315 3.350 3.290 3.330 86,515 +0.03(+0.91%)
Dec 28, 2022 3.320 3.330 3.290 3.300 130,011 -0.06(-1.79%)
Dec 27, 2022 3.345 3.375 3.336 3.360 189,068 -0.02(-0.59%)
Dec 23, 2022 3.350 3.380 3.350 3.380 170,854 +0.05(+1.47%)
Dec 22, 2022 3.350 3.350 3.290 3.331 149,754 +0.00(+0.03%)
Dec 21, 2022 3.325 3.350 3.312 3.330 147,855 +0.01(+0.30%)
Dec 20, 2022 3.310 3.335 3.290 3.320 283,243 +0.00(+0.00%)
Dec 19, 2022 3.300 3.320 3.290 3.320 264,949 +0.05(+1.53%)
Dec 16, 2022 3.260 3.290 3.230 3.270 135,965 -0.06(-1.95%)
Dec 15, 2022 3.330 3.360 3.320 3.335 155,416 +0.02(+0.76%)
Dec 14, 2022 3.290 3.330 3.270 3.310 168,551 -0.11(-3.22%)
Dec 13, 2022 3.480 3.490 3.400 3.420 186,242 +0.02(+0.59%)
Dec 12, 2022 3.410 3.420 3.370 3.400 187,570 -0.05(-1.45%)
Dec 09, 2022 3.440 3.480 3.430 3.450 640,513 -0.01(-0.22%)
Dec 08, 2022 3.460 3.510 3.450 3.458 122,162 -0.02(-0.65%)
Dec 07, 2022 3.470 3.510 3.440 3.480 88,906 -0.02(-0.57%)
Dec 06, 2022 3.520 3.530 3.490 3.500 145,493 +0.04(+1.16%)
Dec 05, 2022 3.470 3.500 3.440 3.460 1,041,866 -0.02(-0.57%)
Dec 02, 2022 3.470 3.520 3.465 3.480 425,622 -0.01(-0.29%)
Dec 01, 2022 3.440 3.490 3.425 3.490 1,237,078 +0.10(+2.95%)
Nov 30, 2022 3.350 3.390 3.306 3.390 92,052 +0.01(+0.30%)
Nov 29, 2022 3.360 3.400 3.360 3.380 224,942 +0.03(+0.90%)
Nov 28, 2022 3.380 3.400 3.350 3.350 292,699 -0.03(-1.03%)
Nov 25, 2022 3.370 3.400 3.370 3.385 75,142 +0.02(+0.74%)
Nov 23, 2022 3.330 3.360 3.330 3.360 126,183 +0.03(+0.90%)
Nov 22, 2022 3.300 3.330 3.297 3.330 246,581 +0.04(+1.22%)
Nov 21, 2022 3.280 3.300 3.280 3.290 148,357 -0.04(-1.05%)
Nov 18, 2022 3.310 3.340 3.300 3.325 457,680 +0.03(+0.76%)
Nov 17, 2022 3.270 3.310 3.270 3.300 157,200 -0.02(-0.45%)
Nov 16, 2022 3.280 3.340 3.280 3.315 112,172 -0.06(-1.63%)
Nov 15, 2022 3.380 3.390 3.340 3.370 300,547 +0.01(+0.30%)
Nov 14, 2022 3.370 3.380 3.340 3.360 224,385 +0.05(+1.51%)
Nov 11, 2022 3.260 3.310 3.250 3.310 143,412 +0.01(+0.30%)
Nov 10, 2022 3.280 3.300 3.235 3.300 110,673 +0.04(+1.23%)
Nov 09, 2022 3.240 3.280 3.230 3.260 105,896 +0.02(+0.62%)
Nov 08, 2022 3.220 3.250 3.210 3.240 343,928 -0.05(-1.52%)
Nov 07, 2022 3.240 3.290 3.240 3.290 513,976 +0.07(+2.17%)
Nov 04, 2022 3.190 3.240 3.180 3.220 193,463 +0.09(+2.88%)
Nov 03, 2022 3.120 3.140 3.100 3.130 362,811 -0.02(-0.51%)
Nov 02, 2022 3.175 3.210 3.140 3.146 258,719 +0.01(+0.19%)
Nov 01, 2022 3.210 3.210 3.130 3.140 262,097 -0.02(-0.63%)
Oct 31, 2022 3.190 3.199 3.140 3.160 356,145 -0.01(-0.32%)
Oct 28, 2022 3.170 3.190 3.110 3.170 228,778 +0.06(+1.93%)
Oct 27, 2022 3.140 3.150 3.090 3.110 382,862 +0.01(+0.32%)
Oct 26, 2022 3.030 3.140 3.020 3.100 94,353 +0.06(+1.97%)
Oct 25, 2022 3.000 3.070 3.000 3.040 610,180 +0.06(+1.98%)
Oct 24, 2022 2.970 3.000 2.960 2.981 423,113 +0.03(+1.05%)
Oct 21, 2022 2.910 2.970 2.900 2.950 191,523 +0.05(+1.72%)
Oct 20, 2022 2.920 2.960 2.890 2.900 320,923 -0.02(-0.68%)
Oct 19, 2022 2.950 2.960 2.900 2.920 234,105 -0.02(-0.68%)
Oct 18, 2022 2.940 2.960 2.910 2.940 1,133,125 +0.01(+0.34%)
Oct 17, 2022 2.900 2.960 2.890 2.930 1,093,535 +0.11(+3.83%)
Oct 14, 2022 2.890 2.910 2.810 2.822 344,127 -0.01(-0.46%)
Oct 13, 2022 2.780 2.850 2.760 2.835 351,255 +0.08(+2.72%)
Oct 12, 2022 2.770 2.790 2.750 2.760 279,360 -0.03(-1.08%)
Oct 11, 2022 2.840 2.850 2.790 2.790 1,049,216 -0.02(-0.71%)
Oct 10, 2022 2.800 2.820 2.780 2.810 335,571 +0.04(+1.44%)
Oct 07, 2022 2.790 2.805 2.760 2.770 778,738 +0.02(+0.73%)
Oct 06, 2022 2.800 2.810 2.740 2.750 639,872 -0.03(-1.08%)
Oct 05, 2022 2.790 2.830 2.770 2.780 340,034 -0.10(-3.47%)
Oct 04, 2022 2.890 2.910 2.790 2.880 1,490,561 +0.03(+1.23%)
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.