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

Carrefour S.A. ADR (OP: CRRFY )

3.600 -0.010 (-0.28%)
Streaming Delayed Price Updated: 10:35 AM 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, 2016 5.220 5.310 5.210 5.240 82,397 -0.04(-0.76%)
Feb 26, 2016 5.350 5.372 5.240 5.280 122,896 +0.13(+2.52%)
Feb 25, 2016 5.155 5.180 5.130 5.150 69,630 +0.01(+0.19%)
Feb 24, 2016 5.090 5.160 5.030 5.140 49,241 -0.07(-1.34%)
Feb 23, 2016 5.250 5.250 5.183 5.210 570,061 -0.08(-1.51%)
Feb 22, 2016 5.260 5.319 5.260 5.290 57,892 +0.06(+1.15%)
Feb 19, 2016 5.210 5.240 5.166 5.230 61,453 -0.04(-0.76%)
Feb 18, 2016 5.290 5.320 5.230 5.270 32,013 -0.03(-0.57%)
Feb 17, 2016 5.260 5.320 5.260 5.300 95,327 +0.07(+1.34%)
Feb 16, 2016 5.200 5.230 5.110 5.230 81,656 +0.11(+2.15%)
Feb 12, 2016 5.120 5.120 5.120 0 +0.06(+1.19%)
Feb 11, 2016 5.021 5.080 5.000 5.060 49,236 -0.21(-4.06%)
Feb 10, 2016 5.290 5.310 5.230 5.274 23,279 -0.02(-0.30%)
Feb 09, 2016 5.300 5.320 5.220 5.290 38,368 -0.13(-2.40%)
Feb 08, 2016 5.350 5.420 5.330 5.420 41,316 -0.03(-0.55%)
Feb 05, 2016 5.500 5.500 5.420 5.450 117,647 -0.11(-1.98%)
Feb 04, 2016 5.490 5.590 5.490 5.560 22,002 -0.04(-0.71%)
Feb 03, 2016 5.590 5.600 5.494 5.600 67,554 -0.06(-1.06%)
Feb 02, 2016 5.690 5.740 5.620 5.660 65,672 -0.09(-1.57%)
Feb 01, 2016 5.660 5.770 5.650 5.750 46,182 +0.08(+1.41%)
Jan 29, 2016 5.533 5.670 5.533 5.670 55,781 +0.16(+2.90%)
Jan 28, 2016 5.480 5.530 5.430 5.510 63,273 +0.10(+1.85%)
Jan 27, 2016 5.430 5.490 5.370 5.410 71,555 +0.00(+0.00%)
Jan 26, 2016 5.340 5.460 5.340 5.410 67,194 +0.06(+1.12%)
Jan 25, 2016 5.390 5.410 5.320 5.350 93,403 -0.08(-1.47%)
Jan 22, 2016 5.365 5.480 5.350 5.430 85,121 +0.30(+5.85%)
Jan 21, 2016 5.043 5.170 5.015 5.130 158,528 +0.07(+1.38%)
Jan 20, 2016 5.110 5.130 5.000 5.060 184,489 -0.18(-3.34%)
Jan 19, 2016 5.260 5.289 5.174 5.235 113,797 -0.07(-1.41%)
Jan 15, 2016 5.310 5.310 5.310 0 -0.11(-2.03%)
Jan 14, 2016 5.370 5.440 5.320 5.420 98,392 +0.07(+1.31%)
Jan 13, 2016 5.500 5.520 5.330 5.350 67,937 -0.10(-1.83%)
Jan 12, 2016 5.440 5.450 5.370 5.450 107,887 +0.07(+1.30%)
Jan 11, 2016 5.420 5.450 5.340 5.380 71,888 -0.01(-0.19%)
Jan 08, 2016 5.490 5.510 5.390 5.390 63,882 -0.03(-0.55%)
Jan 07, 2016 5.400 5.480 5.400 5.420 46,113 -0.02(-0.37%)
Jan 06, 2016 5.430 5.460 5.410 5.440 25,251 -0.12(-2.16%)
Jan 05, 2016 5.580 5.580 5.510 5.560 52,099 -0.08(-1.33%)
Jan 04, 2016 5.660 5.660 5.550 5.635 126,136 -0.08(-1.49%)
Dec 31, 2015 5.720 5.720 5.720 0 -0.15(-2.56%)
Dec 30, 2015 5.880 5.900 5.850 5.870 99,283 -0.04(-0.59%)
Dec 29, 2015 5.880 5.920 5.852 5.905 67,353 +0.02(+0.25%)
Dec 28, 2015 5.900 5.890 5.830 5.890 52,190 +0.01(+0.17%)
Dec 24, 2015 5.880 5.880 5.880 0 -0.00(-0.08%)
Dec 23, 2015 5.860 5.920 5.830 5.885 49,141 +0.12(+2.17%)
Dec 22, 2015 5.740 5.760 5.700 5.760 105,719 +0.01(+0.17%)
Dec 21, 2015 5.830 5.835 5.720 5.750 93,350 +0.02(+0.35%)
Dec 18, 2015 5.790 5.790 5.700 5.730 42,232 -0.10(-1.72%)
Dec 17, 2015 5.930 5.930 5.830 5.830 62,768 -0.15(-2.51%)
Dec 16, 2015 5.900 5.980 5.860 5.980 86,293 +0.13(+2.22%)
Dec 15, 2015 5.870 5.880 5.820 5.850 226,831 +0.16(+2.81%)
Dec 14, 2015 5.720 5.730 5.670 5.690 130,090 +0.02(+0.35%)
Dec 11, 2015 5.710 5.739 5.670 5.670 45,201 -0.17(-2.91%)
Dec 10, 2015 5.850 5.861 5.810 5.840 53,779 -0.08(-1.27%)
Dec 09, 2015 5.910 5.982 5.860 5.915 51,031 +0.02(+0.34%)
Dec 08, 2015 5.890 5.940 5.850 5.895 144,185 -0.10(-1.59%)
Dec 07, 2015 6.030 6.040 5.970 5.990 245,526 -0.04(-0.66%)
Dec 04, 2015 6.005 6.060 5.990 6.030 52,612 +0.12(+2.03%)
Dec 03, 2015 5.980 6.000 5.850 5.910 54,239 +0.01(+0.17%)
Dec 02, 2015 5.920 5.961 5.870 5.900 41,236 -0.11(-1.91%)
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.