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 29, 2023 3.610 3.730 3.610 3.730 118,841 -0.01(-0.27%)
Dec 28, 2023 3.750 3.750 3.620 3.740 366,937 +0.00(+0.08%)
Dec 27, 2023 3.710 3.750 3.710 3.737 146,116 +0.01(+0.19%)
Dec 26, 2023 3.650 3.730 3.650 3.730 69,512 +0.01(+0.27%)
Dec 22, 2023 3.705 3.730 3.680 3.720 92,283 +0.04(+1.11%)
Dec 21, 2023 3.570 3.700 3.570 3.679 101,163 -0.01(-0.30%)
Dec 20, 2023 3.720 3.730 3.650 3.690 95,633 +0.00(+0.07%)
Dec 19, 2023 3.690 3.690 3.640 3.688 140,858 +0.11(+3.00%)
Dec 18, 2023 3.480 3.610 3.480 3.580 226,109 +0.01(+0.28%)
Dec 15, 2023 3.580 3.620 3.570 3.570 153,682 -0.05(-1.38%)
Dec 14, 2023 3.635 3.640 3.600 3.620 117,293 +0.03(+0.84%)
Dec 13, 2023 3.560 3.590 3.500 3.590 183,021 -0.13(-3.49%)
Dec 12, 2023 3.770 3.770 3.720 3.720 896,142 -0.04(-1.06%)
Dec 11, 2023 3.740 3.790 3.620 3.760 476,538 +0.00(+0.00%)
Dec 08, 2023 3.640 3.780 3.640 3.760 236,485 -0.01(-0.13%)
Dec 07, 2023 3.740 3.780 3.740 3.765 264,643 +0.01(+0.13%)
Dec 06, 2023 3.753 3.760 3.700 3.760 97,923 -0.01(-0.27%)
Dec 05, 2023 3.670 3.791 3.670 3.770 82,201 -0.03(-0.79%)
Dec 04, 2023 3.710 3.809 3.710 3.800 123,480 -0.03(-0.78%)
Dec 01, 2023 3.820 3.830 3.783 3.830 69,715 +0.01(+0.26%)
Nov 30, 2023 3.730 3.850 3.730 3.820 106,093 -0.02(-0.52%)
Nov 29, 2023 3.840 3.880 3.830 3.840 148,325 -0.01(-0.26%)
Nov 28, 2023 3.720 3.880 3.720 3.850 96,046 -0.02(-0.52%)
Nov 27, 2023 3.860 3.870 3.750 3.870 71,380 +0.01(+0.26%)
Nov 24, 2023 3.800 3.860 3.800 3.860 101,007 +0.07(+1.85%)
Nov 22, 2023 3.750 3.800 3.750 3.790 96,690 +0.06(+1.47%)
Nov 21, 2023 3.720 3.750 3.710 3.735 193,239 -0.02(-0.40%)
Nov 20, 2023 3.730 3.750 3.700 3.750 340,739 +0.02(+0.54%)
Nov 17, 2023 3.730 3.780 3.690 3.730 72,056 -0.03(-0.80%)
Nov 16, 2023 3.771 3.775 3.680 3.760 98,801 +0.01(+0.27%)
Nov 15, 2023 3.760 3.790 3.750 3.750 161,194 -0.04(-1.06%)
Nov 14, 2023 3.770 3.830 3.770 3.790 98,976 +0.03(+0.80%)
Nov 13, 2023 3.660 3.770 3.660 3.760 148,897 +0.07(+1.90%)
Nov 10, 2023 3.708 3.720 3.669 3.690 93,537 +0.03(+0.82%)
Nov 09, 2023 3.620 3.700 3.620 3.660 175,725 -0.07(-1.88%)
Nov 08, 2023 3.710 3.750 3.700 3.730 130,107 +0.00(+0.13%)
Nov 07, 2023 3.730 3.760 3.652 3.725 264,678 +0.01(+0.34%)
Nov 06, 2023 3.730 3.730 3.680 3.712 305,422 +0.00(+0.07%)
Nov 03, 2023 3.730 3.740 3.680 3.710 639,797 +0.08(+2.06%)
Nov 02, 2023 3.600 3.650 3.600 3.635 876,099 +0.08(+2.39%)
Nov 01, 2023 3.530 3.590 3.525 3.550 368,351 +0.04(+1.28%)
Oct 31, 2023 3.480 3.560 3.480 3.505 1,748,983 -0.04(-1.27%)
Oct 30, 2023 3.520 3.550 3.490 3.550 244,795 +0.09(+2.60%)
Oct 27, 2023 3.462 3.490 3.430 3.460 96,513 +0.04(+1.08%)
Oct 26, 2023 3.419 3.450 3.419 3.423 142,145 +0.05(+1.57%)
Oct 25, 2023 3.250 3.370 3.250 3.370 153,377 +0.04(+1.20%)
Oct 24, 2023 3.340 3.350 3.310 3.330 390,351 +0.02(+0.60%)
Oct 23, 2023 3.313 3.370 3.295 3.310 257,988 +0.05(+1.53%)
Oct 20, 2023 3.290 3.300 3.260 3.260 138,662 -0.02(-0.61%)
Oct 19, 2023 3.310 3.350 3.280 3.280 635,629 -0.04(-1.20%)
Oct 18, 2023 3.310 3.350 3.290 3.320 150,622 -0.01(-0.15%)
Oct 17, 2023 3.340 3.350 3.316 3.325 363,591 -0.02(-0.75%)
Oct 16, 2023 3.315 3.390 3.300 3.350 944,441 +0.05(+1.52%)
Oct 13, 2023 3.300 3.320 3.269 3.300 124,250 -0.03(-0.90%)
Oct 12, 2023 3.330 3.360 3.290 3.330 187,033 -0.03(-0.89%)
Oct 11, 2023 3.370 3.390 3.320 3.360 163,433 +0.01(+0.30%)
Oct 10, 2023 3.340 3.380 3.325 3.350 248,241 -0.05(-1.47%)
Oct 09, 2023 3.380 3.440 3.370 3.400 154,998 -0.01(-0.29%)
Oct 06, 2023 3.369 3.420 3.340 3.410 201,773 +0.03(+0.89%)
Oct 05, 2023 3.390 3.390 3.340 3.380 185,345 +0.05(+1.65%)
Oct 04, 2023 3.360 3.367 3.310 3.325 276,280 -0.01(-0.43%)
Oct 03, 2023 3.350 3.350 3.320 3.339 278,788 -0.01(-0.32%)
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.