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 28, 2013 5.410 5.480 5.380 5.400 168,401 -0.01(-0.18%)
Feb 27, 2013 5.310 5.420 5.310 5.410 156,988 +0.19(+3.64%)
Feb 26, 2013 5.300 5.320 5.210 5.220 357,721 -0.27(-4.92%)
Feb 22, 2013 5.450 5.490 5.430 5.490 220,275 +0.13(+2.50%)
Feb 21, 2013 5.420 5.440 5.310 5.356 496,744 -0.06(-1.18%)
Feb 20, 2013 5.550 5.550 5.420 5.420 221,662 -0.13(-2.34%)
Feb 19, 2013 5.430 5.570 5.430 5.550 340,572 +0.26(+4.91%)
Feb 15, 2013 5.350 5.370 5.250 5.290 200,642 -0.03(-0.56%)
Feb 14, 2013 5.370 5.410 5.300 5.320 104,058 -0.18(-3.27%)
Feb 13, 2013 5.530 5.590 5.500 5.500 175,603 -0.08(-1.43%)
Feb 12, 2013 5.560 5.620 5.560 5.580 220,357 +0.07(+1.27%)
Feb 11, 2013 5.550 5.570 5.480 5.510 139,955 +0.00(+0.00%)
Feb 08, 2013 5.510 5.570 5.510 5.510 131,395 -0.01(-0.18%)
Feb 07, 2013 5.580 5.590 5.500 5.520 188,053 -0.02(-0.36%)
Feb 06, 2013 5.510 5.600 5.500 5.540 295,136 +0.04(+0.73%)
Feb 04, 2013 5.630 5.680 5.480 5.500 141,584 -0.20(-3.51%)
Feb 01, 2013 5.740 5.780 5.700 5.700 144,744 +0.08(+1.42%)
Jan 31, 2013 5.660 5.700 5.620 5.620 829,270 -0.08(-1.40%)
Jan 30, 2013 5.720 5.760 5.680 5.700 136,858 -0.05(-0.87%)
Jan 29, 2013 5.700 5.770 5.700 5.750 168,941 +0.05(+0.88%)
Jan 28, 2013 5.720 5.750 5.700 5.700 128,814 -0.05(-0.87%)
Jan 25, 2013 5.730 5.760 5.710 5.750 225,115 +0.19(+3.42%)
Jan 24, 2013 5.530 5.610 5.530 5.560 408,916 +0.06(+1.09%)
Jan 23, 2013 5.490 5.530 5.490 5.500 209,518 +0.01(+0.18%)
Jan 22, 2013 5.490 5.530 5.460 5.490 164,669 +0.09(+1.67%)
Jan 18, 2013 5.390 5.400 5.300 5.400 145,642 -0.02(-0.37%)
Jan 17, 2013 5.460 5.490 5.400 5.420 144,465 +0.38(+7.54%)
Jan 16, 2013 5.060 5.130 5.040 5.040 263,292 +0.05(+1.00%)
Jan 15, 2013 5.010 5.040 4.960 4.990 153,019 -0.06(-1.19%)
Jan 14, 2013 5.060 5.110 5.050 5.050 240,367 +0.01(+0.20%)
Jan 12, 2013 5.040 5.080 5.030 5.040 128,998 +0.00(+0.00%)
Jan 11, 2013 5.040 5.080 5.030 5.040 128,998 +0.01(+0.20%)
Jan 10, 2013 5.050 5.080 5.010 5.030 157,525 +0.00(+0.00%)
Jan 09, 2013 5.080 5.110 5.020 5.030 171,866 -0.18(-3.45%)
Jan 08, 2013 5.250 5.250 5.200 5.210 81,855 -0.05(-0.95%)
Jan 07, 2013 5.220 5.270 5.220 5.260 295,849 -0.04(-0.75%)
Jan 04, 2013 5.220 5.340 5.220 5.300 196,227 +0.11(+2.12%)
Jan 03, 2013 5.180 5.270 5.180 5.190 194,824 -0.01(-0.19%)
Jan 02, 2013 5.230 5.240 5.180 5.200 144,576 +0.05(+0.97%)
Dec 31, 2012 5.040 5.210 5.040 5.150 312,281 +0.14(+2.79%)
Dec 28, 2012 5.080 5.100 4.990 5.010 308,991 -0.13(-2.53%)
Dec 27, 2012 5.180 5.210 5.120 5.140 695,796 +0.07(+1.38%)
Dec 26, 2012 5.070 5.130 5.060 5.070 429,314 +0.01(+0.20%)
Dec 24, 2012 5.070 5.120 5.060 5.060 272,823 +0.03(+0.60%)
Dec 21, 2012 5.010 5.080 4.990 5.030 325,560 +0.02(+0.40%)
Dec 20, 2012 5.040 5.060 5.000 5.010 422,149 -0.03(-0.60%)
Dec 19, 2012 5.090 5.130 5.040 5.040 583,380 -0.05(-0.98%)
Dec 18, 2012 5.070 5.150 5.060 5.090 249,456 +0.08(+1.60%)
Dec 17, 2012 5.050 5.070 5.000 5.010 227,308 +0.05(+1.01%)
Dec 14, 2012 4.950 5.000 4.950 4.960 276,432 +0.03(+0.61%)
Dec 13, 2012 4.940 5.010 4.920 4.930 343,739 -0.07(-1.40%)
Dec 12, 2012 5.000 5.050 4.980 5.000 238,183 -0.01(-0.20%)
Dec 11, 2012 5.010 5.060 5.000 5.010 255,988 +0.09(+1.83%)
Dec 10, 2012 4.880 4.960 4.880 4.920 233,708 +0.03(+0.61%)
Dec 07, 2012 4.890 4.930 4.870 4.890 170,161 -0.03(-0.61%)
Dec 06, 2012 4.930 5.000 4.910 4.920 204,853 -0.03(-0.57%)
Dec 05, 2012 4.960 4.980 4.910 4.948 260,447 +0.05(+0.98%)
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.