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, 2014 7.290 7.350 7.270 7.310 0 +0.04(+0.55%)
Feb 27, 2014 7.200 7.280 7.180 7.270 41,584 +0.01(+0.14%)
Feb 26, 2014 7.270 7.280 7.220 7.260 37,788 -0.02(-0.21%)
Feb 25, 2014 7.300 7.350 7.250 7.275 46,158 -0.04(-0.61%)
Feb 24, 2014 7.310 7.350 7.245 7.320 71,986 +0.08(+1.04%)
Feb 21, 2014 7.220 7.260 7.210 7.245 0 +0.05(+0.76%)
Feb 20, 2014 7.140 7.220 7.120 7.190 47,636 +0.10(+1.41%)
Feb 19, 2014 7.040 7.160 7.040 7.090 151,294 -0.07(-0.98%)
Feb 18, 2014 7.200 7.200 7.120 7.160 52,181 -0.14(-1.92%)
Feb 14, 2014 7.300 7.300 7.300 0 +0.03(+0.41%)
Feb 13, 2014 7.212 7.280 7.210 7.270 83,931 +0.05(+0.69%)
Feb 12, 2014 7.230 7.270 7.210 7.220 161,893 +0.02(+0.28%)
Feb 11, 2014 7.240 7.300 7.000 7.200 2,206,758 -0.04(-0.55%)
Feb 10, 2014 7.240 7.260 7.210 7.240 30,094 -0.01(-0.14%)
Feb 07, 2014 7.240 7.290 7.190 7.250 0 +0.08(+1.12%)
Feb 06, 2014 7.110 7.190 7.110 7.170 41,273 +0.20(+2.87%)
Feb 05, 2014 7.000 7.010 6.960 6.970 72,821 +0.01(+0.14%)
Feb 04, 2014 6.970 7.020 6.930 6.960 52,998 +0.20(+2.88%)
Feb 03, 2014 6.880 6.880 6.740 6.765 138,240 -0.04(-0.51%)
Jan 31, 2014 6.720 6.860 6.720 6.800 0 -0.15(-2.09%)
Jan 30, 2014 6.960 6.970 6.900 6.945 37,553 -0.06(-0.93%)
Jan 29, 2014 6.960 7.020 6.930 7.010 51,489 +0.03(+0.43%)
Jan 28, 2014 6.960 7.020 6.950 6.980 60,545 +0.05(+0.72%)
Jan 27, 2014 6.936 6.960 6.870 6.930 70,650 +0.13(+1.91%)
Jan 24, 2014 6.940 6.940 6.750 6.800 0 -0.32(-4.49%)
Jan 23, 2014 7.180 7.180 7.110 7.120 25,290 -0.14(-1.93%)
Jan 22, 2014 7.270 7.270 7.220 7.260 62,384 -0.12(-1.63%)
Jan 21, 2014 7.380 7.386 7.320 7.380 72,217 +0.04(+0.54%)
Jan 17, 2014 7.340 7.340 7.340 0 -0.02(-0.27%)
Jan 16, 2014 7.390 7.390 7.310 7.360 58,059 -0.28(-3.66%)
Jan 15, 2014 7.620 7.650 7.580 7.640 144,743 -0.11(-1.37%)
Jan 14, 2014 7.640 7.746 7.640 7.746 86,175 +0.07(+0.86%)
Jan 13, 2014 7.690 7.770 7.650 7.680 82,985 -0.05(-0.65%)
Jan 10, 2014 7.610 7.730 7.610 7.730 39,053 +0.11(+1.44%)
Jan 09, 2014 7.620 7.640 7.540 7.620 75,353 -0.03(-0.39%)
Jan 08, 2014 7.630 7.690 7.620 7.650 50,860 -0.04(-0.52%)
Jan 07, 2014 7.660 7.730 7.650 7.690 41,705 +0.02(+0.26%)
Jan 06, 2014 7.700 7.730 7.660 7.670 24,977 -0.04(-0.52%)
Jan 03, 2014 7.640 7.730 7.640 7.710 0 +0.07(+0.92%)
Jan 02, 2014 7.690 7.700 7.620 7.640 30,323 -0.24(-3.05%)
Dec 31, 2013 7.880 7.880 7.880 0 +0.03(+0.38%)
Dec 30, 2013 7.850 7.900 7.823 7.850 490,873 +0.04(+0.51%)
Dec 27, 2013 7.820 7.860 7.800 7.810 0 +0.04(+0.51%)
Dec 26, 2013 7.740 7.770 7.690 7.770 96,216 +0.07(+0.91%)
Dec 24, 2013 7.610 7.730 7.610 7.700 67,171 -0.01(-0.13%)
Dec 23, 2013 7.610 7.710 7.610 7.710 78,023 +0.11(+1.45%)
Dec 20, 2013 7.600 7.650 7.580 7.600 118,604 +0.04(+0.53%)
Dec 19, 2013 7.520 7.580 7.500 7.560 184,636 -0.04(-0.53%)
Dec 18, 2013 7.510 7.620 7.510 7.600 151,041 +0.16(+2.15%)
Dec 17, 2013 7.460 7.490 7.400 7.440 144,861 -0.08(-1.06%)
Dec 16, 2013 7.540 7.610 7.490 7.520 209,657 +0.05(+0.67%)
Dec 13, 2013 7.470 7.490 7.410 7.470 0 -0.02(-0.27%)
Dec 12, 2013 7.480 7.520 7.450 7.490 280,159 -0.04(-0.53%)
Dec 11, 2013 7.520 7.530 7.440 7.530 224,358 +0.09(+1.21%)
Dec 10, 2013 7.450 7.490 7.410 7.440 94,076 -0.03(-0.47%)
Dec 09, 2013 7.460 7.500 7.450 7.475 32,777 +0.02(+0.34%)
Dec 06, 2013 7.430 7.500 7.400 7.450 43,326 -0.01(-0.20%)
Dec 05, 2013 7.510 7.530 7.450 7.465 56,900 -0.05(-0.73%)
Dec 04, 2013 7.430 7.520 7.430 7.520 31,093 -0.07(-0.92%)
Dec 03, 2013 7.600 7.660 7.570 7.590 55,090 -0.19(-2.44%)
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.