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, 2012 5.070 5.100 4.950 4.990 221,945 +0.10(+2.04%)
Feb 28, 2012 4.820 4.920 4.820 4.890 173,254 +0.14(+2.95%)
Feb 27, 2012 4.730 4.790 4.710 4.750 240,559 -0.12(-2.46%)
Feb 24, 2012 4.850 4.940 4.840 4.870 268,617 +0.15(+3.18%)
Feb 23, 2012 4.700 4.770 4.670 4.720 648,851 +0.01(+0.21%)
Feb 22, 2012 4.780 4.790 4.710 4.710 153,870 -0.09(-1.87%)
Feb 21, 2012 4.780 4.900 4.750 4.800 221,546 +0.09(+1.91%)
Feb 17, 2012 4.740 4.750 4.690 4.710 157,456 +0.15(+3.29%)
Feb 16, 2012 4.460 4.590 4.460 4.560 263,266 +0.03(+0.66%)
Feb 15, 2012 4.550 4.560 4.490 4.530 195,011 -0.05(-1.09%)
Feb 14, 2012 4.540 4.610 4.520 4.580 130,675 -0.08(-1.72%)
Feb 13, 2012 4.660 4.700 4.630 4.660 123,478 +0.02(+0.43%)
Feb 10, 2012 4.660 4.710 4.640 4.640 131,431 -0.18(-3.73%)
Feb 09, 2012 4.850 4.860 4.800 4.820 182,201 -0.05(-1.03%)
Feb 08, 2012 4.810 4.880 4.810 4.870 202,490 +0.06(+1.25%)
Feb 07, 2012 4.740 4.870 4.720 4.810 169,812 +0.01(+0.21%)
Feb 06, 2012 4.780 4.840 4.760 4.800 160,352 -0.02(-0.41%)
Feb 03, 2012 4.720 4.860 4.720 4.820 200,433 +0.11(+2.34%)
Feb 02, 2012 4.700 4.780 4.700 4.710 146,444 +0.00(+0.00%)
Feb 01, 2012 4.720 4.820 4.670 4.710 149,218 +0.14(+3.06%)
Jan 31, 2012 4.600 4.610 4.530 4.570 364,160 -0.04(-0.87%)
Jan 30, 2012 4.570 4.650 4.560 4.610 301,244 -0.20(-4.16%)
Jan 27, 2012 4.740 4.850 4.740 4.810 315,357 +0.09(+1.91%)
Jan 26, 2012 4.790 4.810 4.710 4.720 7,410,257 +0.23(+5.12%)
Jan 25, 2012 4.380 4.490 4.330 4.490 224,199 +0.05(+1.13%)
Jan 24, 2012 4.340 4.450 4.340 4.440 290,619 -0.03(-0.67%)
Jan 23, 2012 4.380 4.500 4.370 4.470 726,488 +0.08(+1.82%)
Jan 20, 2012 4.370 4.430 4.370 4.390 333,099 -0.10(-2.23%)
Jan 19, 2012 4.420 4.490 4.360 4.490 257,351 -0.02(-0.44%)
Jan 18, 2012 4.410 4.580 4.410 4.510 281,408 +0.15(+3.44%)
Jan 17, 2012 4.280 4.370 4.270 4.360 611,359 +0.10(+2.35%)
Jan 13, 2012 4.230 4.290 4.170 4.260 575,578 -0.07(-1.62%)
Jan 12, 2012 4.220 4.350 4.180 4.330 3,276,572 +0.04(+0.93%)
Jan 11, 2012 4.190 4.290 4.160 4.290 345,061 +0.05(+1.18%)
Jan 10, 2012 4.260 4.290 4.210 4.240 5,571,400 +0.04(+0.95%)
Jan 09, 2012 4.250 4.260 4.160 4.200 419,940 +0.04(+0.96%)
Jan 06, 2012 4.270 4.300 4.160 4.160 728,534 -0.12(-2.80%)
Jan 05, 2012 4.300 4.310 4.200 4.280 296,855 -0.25(-5.52%)
Jan 04, 2012 4.550 4.570 4.490 4.530 446,186 +0.05(+1.12%)
Dec 30, 2011 4.480 4.540 4.470 4.480 431,038 +0.01(+0.22%)
Dec 29, 2011 4.310 4.470 4.310 4.470 611,860 +0.21(+4.93%)
Dec 28, 2011 4.370 4.400 4.260 4.260 694,881 -0.13(-2.96%)
Dec 27, 2011 4.420 4.480 4.380 4.390 650,868 +0.00(+0.00%)
Dec 23, 2011 4.410 4.440 4.370 4.390 683,725 +0.12(+2.81%)
Dec 21, 2011 4.350 4.370 4.240 4.270 1,260,438 -0.23(-5.11%)
Dec 20, 2011 4.470 4.550 4.450 4.500 892,847 +0.27(+6.38%)
Dec 19, 2011 4.290 4.330 4.210 4.230 4,696,849 +0.15(+3.68%)
Dec 16, 2011 4.180 4.220 4.060 4.080 1,378,702 -0.11(-2.63%)
Dec 15, 2011 4.280 4.300 4.190 4.190 713,347 -0.05(-1.18%)
Dec 14, 2011 4.330 4.380 4.230 4.240 532,602 -0.25(-5.57%)
Dec 13, 2011 4.630 4.690 4.450 4.490 487,011 -0.15(-3.23%)
Dec 12, 2011 4.750 4.760 4.600 4.640 741,039 -0.19(-3.93%)
Dec 09, 2011 4.750 4.930 4.750 4.830 657,775 +0.21(+4.55%)
Dec 08, 2011 4.750 4.800 4.620 4.620 565,095 -0.29(-5.91%)
Dec 07, 2011 4.880 4.960 4.840 4.910 655,233 -0.05(-1.01%)
Dec 06, 2011 5.090 5.120 4.900 4.960 819,436 -0.33(-6.24%)
Dec 05, 2011 5.410 5.440 5.250 5.290 415,063 +0.07(+1.34%)
Dec 02, 2011 5.380 5.380 5.190 5.220 750,984 -0.13(-2.43%)
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.