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

Carrefour S.A. ADR (OP: CRRFY )

3.580 -0.030 (-0.83%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Feb 29, 2024 3.460 3.460 3.370 3.380 196,408 -0.02(-0.59%)
Feb 28, 2024 3.454 3.460 3.400 3.400 157,883 -0.07(-2.02%)
Feb 27, 2024 3.456 3.498 3.456 3.470 148,273 +0.04(+1.17%)
Feb 26, 2024 3.400 3.470 3.400 3.430 117,755 -0.13(-3.65%)
Feb 23, 2024 3.590 3.590 3.540 3.560 90,340 +0.03(+0.85%)
Feb 22, 2024 3.550 3.600 3.500 3.530 161,002 -0.07(-1.94%)
Feb 21, 2024 3.580 3.600 3.550 3.600 229,238 +0.20(+5.88%)
Feb 20, 2024 3.470 3.540 3.250 3.400 296,487 +0.09(+2.87%)
Feb 16, 2024 3.240 3.330 3.240 3.305 196,700 +0.03(+0.76%)
Feb 15, 2024 3.300 3.300 3.250 3.280 303,495 +0.04(+1.23%)
Feb 14, 2024 3.230 3.280 3.230 3.240 190,736 +0.02(+0.62%)
Feb 13, 2024 3.260 3.280 3.180 3.220 769,572 -0.03(-0.92%)
Feb 12, 2024 3.280 3.291 3.250 3.250 462,422 -0.03(-0.91%)
Feb 09, 2024 3.280 3.300 3.221 3.280 284,313 -0.01(-0.38%)
Feb 08, 2024 3.300 3.340 3.260 3.292 210,002 -0.03(-0.83%)
Feb 07, 2024 3.290 3.390 3.290 3.320 296,128 -0.13(-3.77%)
Feb 06, 2024 3.441 3.454 3.400 3.450 667,592 +0.01(+0.29%)
Feb 05, 2024 3.370 3.480 3.370 3.440 489,899 -0.06(-1.71%)
Feb 02, 2024 3.510 3.510 3.454 3.500 100,098 +0.06(+1.74%)
Feb 01, 2024 3.421 3.480 3.400 3.440 212,230 +0.00(+0.01%)
Jan 31, 2024 3.390 3.480 3.390 3.440 76,090 -0.00(-0.01%)
Jan 30, 2024 3.440 3.460 3.425 3.440 74,226 -0.02(-0.58%)
Jan 29, 2024 3.480 3.490 3.370 3.460 275,811 -0.06(-1.70%)
Jan 26, 2024 3.590 3.590 3.500 3.520 146,544 +0.02(+0.57%)
Jan 25, 2024 3.450 3.520 3.450 3.500 175,199 +0.05(+1.45%)
Jan 24, 2024 3.477 3.520 3.450 3.450 110,248 +0.01(+0.29%)
Jan 23, 2024 3.460 3.460 3.390 3.440 170,022 -0.05(-1.43%)
Jan 22, 2024 3.450 3.510 3.450 3.490 187,649 +0.04(+1.16%)
Jan 19, 2024 3.460 3.465 3.400 3.450 84,192 -0.12(-3.50%)
Jan 18, 2024 3.500 3.600 3.500 3.575 209,586 -0.02(-0.69%)
Jan 17, 2024 3.540 3.600 3.540 3.600 188,676 +0.00(+0.00%)
Jan 16, 2024 3.640 3.660 3.580 3.600 1,160,506 -0.06(-1.64%)
Jan 12, 2024 3.640 3.670 3.610 3.660 232,717 +0.02(+0.55%)
Jan 11, 2024 3.680 3.680 3.610 3.640 138,157 -0.02(-0.55%)
Jan 10, 2024 3.650 3.670 3.640 3.660 57,918 -0.03(-0.81%)
Jan 09, 2024 3.680 3.700 3.660 3.690 78,507 -0.03(-0.81%)
Jan 08, 2024 3.695 3.720 3.680 3.720 107,902 +0.02(+0.54%)
Jan 05, 2024 3.710 3.720 3.667 3.700 94,051 -0.03(-0.80%)
Jan 04, 2024 3.710 3.750 3.690 3.730 110,149 +0.07(+1.91%)
Jan 03, 2024 3.640 3.690 3.630 3.660 141,855 -0.04(-1.08%)
Jan 02, 2024 3.729 3.740 3.690 3.700 100,655 -0.03(-0.80%)
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%)
Oct 02, 2023 3.400 3.416 3.350 3.350 191,436 -0.06(-1.76%)
Sep 29, 2023 3.460 3.460 3.400 3.410 173,889 -0.01(-0.29%)
Sep 28, 2023 3.420 3.440 3.395 3.420 324,238 +0.05(+1.48%)
Sep 27, 2023 3.420 3.420 3.370 3.370 240,171 -0.05(-1.46%)
Sep 26, 2023 3.440 3.440 3.400 3.420 390,746 +0.02(+0.59%)
Sep 25, 2023 3.419 3.430 3.400 3.400 134,205 -0.10(-2.86%)
Sep 22, 2023 3.500 3.510 3.460 3.500 115,311 -0.08(-2.23%)
Sep 21, 2023 3.554 3.598 3.540 3.580 173,400 -0.02(-0.56%)
Sep 20, 2023 3.620 3.630 3.560 3.600 190,784 -0.02(-0.55%)
Sep 19, 2023 3.590 3.630 3.590 3.620 191,986 +0.04(+1.26%)
Sep 18, 2023 3.580 3.629 3.540 3.575 86,701 -0.01(-0.42%)
Sep 15, 2023 3.605 3.620 3.580 3.590 790,264 -0.06(-1.64%)
Sep 14, 2023 3.650 3.670 3.620 3.650 112,312 +0.02(+0.55%)
Sep 13, 2023 3.671 3.680 3.630 3.630 60,326 -0.07(-1.89%)
Sep 12, 2023 3.690 3.720 3.670 3.700 126,573 +0.02(+0.54%)
Sep 11, 2023 3.650 3.690 3.636 3.680 94,546 +0.06(+1.52%)
Sep 08, 2023 3.600 3.680 3.600 3.625 126,799 +0.08(+2.11%)
Sep 07, 2023 3.600 3.600 3.540 3.550 124,436 -0.01(-0.28%)
Sep 06, 2023 3.560 3.600 3.520 3.560 92,911 -0.04(-1.11%)
Sep 05, 2023 3.610 3.635 3.560 3.600 176,035 -0.11(-2.96%)
Sep 01, 2023 3.760 3.795 3.700 3.710 77,376 -0.10(-2.62%)
Aug 31, 2023 3.940 3.940 3.810 3.810 128,470 +0.00(+0.00%)
Aug 30, 2023 3.862 3.880 3.810 3.810 226,811 -0.02(-0.39%)
Aug 29, 2023 3.790 3.850 3.770 3.825 659,914 -0.15(-3.65%)
Aug 28, 2023 3.990 4.020 3.950 3.970 80,001 -0.01(-0.25%)
Aug 25, 2023 3.970 4.000 3.940 3.980 38,844 +0.02(+0.38%)
Aug 24, 2023 3.960 3.990 3.950 3.965 50,489 -0.03(-0.63%)
Aug 23, 2023 3.959 3.990 3.940 3.990 38,995 -0.03(-0.75%)
Aug 22, 2023 3.990 4.045 3.980 4.020 82,540 -0.01(-0.25%)
Aug 21, 2023 4.030 4.050 4.000 4.030 388,586 +0.03(+0.75%)
Aug 18, 2023 3.970 4.000 3.952 4.000 161,900 -0.03(-0.74%)
Aug 17, 2023 4.000 4.040 4.000 4.030 71,982 +0.03(+0.75%)
Aug 16, 2023 3.980 4.000 3.950 4.000 96,291 -0.01(-0.25%)
Aug 15, 2023 3.965 4.010 3.950 4.010 58,022 -0.01(-0.25%)
Aug 14, 2023 3.994 4.030 3.982 4.020 210,060 -0.01(-0.25%)
Aug 11, 2023 4.000 4.050 3.990 4.030 63,298 +0.02(+0.50%)
Aug 10, 2023 4.020 4.070 4.010 4.010 56,610 -0.01(-0.25%)
Aug 09, 2023 4.015 4.040 3.982 4.020 100,263 -0.02(-0.50%)
Aug 08, 2023 3.990 4.040 3.970 4.040 67,490 +0.00(+0.00%)
Aug 07, 2023 4.022 4.050 4.010 4.040 60,875 +0.00(+0.00%)
Aug 04, 2023 4.065 4.080 4.010 4.040 43,303 -0.01(-0.25%)
Aug 03, 2023 4.020 4.060 3.960 4.050 207,285 +0.01(+0.37%)
Aug 02, 2023 4.051 4.060 4.010 4.035 55,471 -0.04(-0.86%)
Aug 01, 2023 4.105 4.120 4.040 4.070 80,091 +0.01(+0.25%)
Jul 31, 2023 3.991 4.090 3.991 4.060 75,481 -0.01(-0.25%)
Jul 28, 2023 4.096 4.120 4.050 4.070 216,955 -0.05(-1.21%)
Jul 27, 2023 4.150 4.170 4.100 4.120 74,239 +0.05(+1.23%)
Jul 26, 2023 3.990 4.140 3.990 4.070 99,444 +0.15(+3.83%)
Jul 25, 2023 3.913 3.930 3.840 3.920 94,768 -0.04(-1.01%)
Jul 24, 2023 3.950 3.970 3.920 3.960 56,282 -0.04(-1.00%)
Jul 21, 2023 3.990 4.020 3.970 4.000 74,877 +0.01(+0.25%)
Jul 20, 2023 3.980 4.000 3.960 3.990 71,416 +0.01(+0.25%)
Jul 19, 2023 3.940 3.980 3.930 3.980 83,284 +0.05(+1.27%)
Jul 18, 2023 3.920 3.940 3.900 3.930 93,683 +0.02(+0.38%)
Jul 17, 2023 3.920 3.930 3.860 3.915 270,098 +0.02(+0.38%)
Jul 14, 2023 3.940 3.940 3.860 3.900 412,857 -0.04(-1.02%)
Jul 13, 2023 3.900 3.950 3.891 3.940 49,462 +0.03(+0.77%)
Jul 12, 2023 3.870 3.910 3.860 3.910 65,707 +0.07(+1.82%)
Jul 11, 2023 3.825 3.840 3.800 3.840 181,715 +0.07(+1.86%)
Jul 10, 2023 3.790 3.800 3.760 3.770 91,278 +0.00(+0.00%)
Jul 07, 2023 3.690 3.770 3.690 3.770 102,029 +0.05(+1.34%)
Jul 06, 2023 3.620 3.720 3.620 3.720 237,518 -0.02(-0.53%)
Jul 05, 2023 3.712 3.740 3.670 3.740 124,052 -0.09(-2.35%)
Jul 03, 2023 3.838 3.860 3.770 3.830 51,495 -0.02(-0.52%)
Jun 30, 2023 3.810 3.860 3.790 3.850 94,540 +0.09(+2.39%)
Jun 29, 2023 3.769 3.790 3.713 3.760 69,191 -0.08(-2.08%)
Jun 28, 2023 3.825 3.840 3.760 3.840 87,303 +0.10(+2.67%)
Jun 27, 2023 3.730 3.740 3.630 3.740 301,290 +0.08(+2.05%)
Jun 26, 2023 3.670 3.700 3.580 3.665 102,137 +0.05(+1.38%)
Jun 23, 2023 3.561 3.630 3.550 3.615 105,393 +0.02(+0.42%)
Jun 22, 2023 3.600 3.620 3.570 3.600 136,015 -0.04(-1.10%)
Jun 21, 2023 3.585 3.640 3.580 3.640 114,124 +0.01(+0.28%)
Jun 20, 2023 3.660 3.660 3.550 3.630 245,080 -0.01(-0.27%)
Jun 16, 2023 3.590 3.690 3.590 3.640 111,855 +0.02(+0.55%)
Jun 15, 2023 3.560 3.640 3.550 3.620 1,330,582 -0.33(-8.35%)
May 08, 2023 3.970 3.980 3.920 3.950 842,644 +0.01(+0.25%)
May 05, 2023 3.910 3.940 3.910 3.940 103,458 +0.06(+1.55%)
May 04, 2023 3.880 3.890 3.840 3.880 92,464 -0.13(-3.25%)
May 03, 2023 4.040 4.060 4.010 4.011 157,590 -0.09(-2.18%)
May 02, 2023 4.100 4.120 4.050 4.100 74,967 -0.07(-1.68%)
May 01, 2023 4.160 4.210 4.120 4.170 113,155 +0.01(+0.24%)
Apr 28, 2023 4.180 4.180 4.150 4.160 65,455 +0.01(+0.24%)
Apr 27, 2023 4.187 4.210 4.140 4.150 48,265 +0.00(+0.00%)
Apr 26, 2023 4.150 4.170 4.120 4.150 334,239 +0.14(+3.49%)
Apr 25, 2023 4.020 4.100 4.000 4.010 227,548 -0.07(-1.72%)
Apr 24, 2023 4.030 4.080 4.030 4.080 39,131 +0.05(+1.24%)
Apr 21, 2023 4.010 4.050 4.005 4.030 60,719 -0.01(-0.31%)
Apr 20, 2023 4.055 4.060 4.040 4.043 37,372 -0.09(-2.12%)
Apr 19, 2023 4.130 4.140 4.120 4.130 48,878 -0.03(-0.60%)
Apr 18, 2023 4.165 4.185 4.140 4.155 893,245 +0.03(+0.73%)
Apr 17, 2023 4.120 4.130 4.060 4.125 408,332 +0.00(+0.12%)
Apr 14, 2023 4.150 4.155 4.080 4.120 52,351 -0.01(-0.24%)
Apr 13, 2023 4.090 4.160 4.090 4.130 32,328 -0.05(-1.20%)
Apr 12, 2023 4.160 4.200 4.155 4.180 46,044 +0.04(+0.97%)
Apr 11, 2023 4.160 4.175 4.120 4.140 106,794 +0.05(+1.22%)
Apr 10, 2023 3.950 4.090 3.950 4.090 65,183 +0.00(+0.00%)
Apr 06, 2023 4.080 4.090 4.060 4.090 44,073 +0.07(+1.74%)
Apr 05, 2023 4.050 4.050 4.000 4.020 142,754 -0.06(-1.47%)
Apr 04, 2023 4.080 4.090 4.060 4.080 196,065 -0.02(-0.49%)
Apr 03, 2023 4.040 4.120 4.040 4.100 67,948 +0.05(+1.23%)
Mar 31, 2023 4.105 4.110 4.050 4.050 221,088 +0.05(+1.25%)
Mar 30, 2023 4.030 4.040 3.990 4.000 52,312 +0.07(+1.78%)
Mar 29, 2023 3.955 3.967 3.920 3.930 54,573 +0.03(+0.72%)
Mar 28, 2023 3.890 3.950 3.890 3.902 52,587 +0.06(+1.61%)
Mar 27, 2023 3.850 3.850 3.810 3.840 62,115 +0.04(+1.05%)
Mar 24, 2023 3.777 3.800 3.750 3.800 35,364 -0.05(-1.17%)
Mar 23, 2023 3.880 3.900 3.820 3.845 93,830 -0.05(-1.41%)
Mar 22, 2023 3.850 3.950 3.850 3.900 90,595 +0.04(+1.04%)
Mar 21, 2023 3.900 3.900 3.830 3.860 39,498 +0.05(+1.45%)
Mar 20, 2023 3.780 3.837 3.770 3.805 52,442 +0.08(+2.28%)
Mar 17, 2023 3.733 3.754 3.710 3.720 56,254 -0.08(-2.11%)
Mar 16, 2023 3.800 3.822 3.780 3.800 395,306 +0.00(+0.00%)
Mar 15, 2023 3.720 3.810 3.720 3.800 87,804 -0.17(-4.28%)
Mar 14, 2023 3.975 3.995 3.940 3.970 66,498 +0.05(+1.28%)
Mar 13, 2023 3.890 3.930 3.890 3.920 50,062 -0.02(-0.51%)
Mar 10, 2023 3.910 3.970 3.900 3.940 83,039 +0.09(+2.34%)
Mar 09, 2023 3.870 3.890 3.850 3.850 75,195 +0.00(+0.00%)
Mar 08, 2023 3.860 3.880 3.830 3.850 65,434 +0.02(+0.52%)
Mar 07, 2023 3.910 3.910 3.820 3.830 43,211 -0.05(-1.29%)
Mar 06, 2023 3.880 3.900 3.867 3.880 71,115 -0.01(-0.26%)
Mar 03, 2023 3.850 3.900 3.850 3.890 39,070 +0.00(+0.00%)
Mar 02, 2023 3.880 3.890 3.857 3.890 56,268 +0.01(+0.26%)
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.