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, 2019 4.110 4.110 4.050 4.090 2,126,835 +0.11(+2.76%)
Feb 27, 2019 4.010 4.020 3.970 3.980 379,553 -0.09(-2.09%)
Feb 26, 2019 4.060 4.080 4.050 4.065 33,744 +0.00(+0.00%)
Feb 25, 2019 4.072 4.080 4.050 4.065 73,086 -0.03(-0.85%)
Feb 22, 2019 4.088 4.110 4.080 4.100 54,900 +0.05(+1.23%)
Feb 21, 2019 4.030 4.070 4.030 4.050 37,377 -0.06(-1.46%)
Feb 20, 2019 4.118 4.120 4.090 4.110 79,625 -0.03(-0.72%)
Feb 19, 2019 4.090 4.140 4.090 4.140 50,538 +0.02(+0.44%)
Feb 15, 2019 4.095 4.130 4.080 4.122 81,200 +0.08(+1.90%)
Feb 14, 2019 4.048 4.070 4.020 4.045 103,874 -0.03(-0.61%)
Feb 13, 2019 4.080 4.090 4.060 4.070 31,901 +0.00(+0.12%)
Feb 12, 2019 3.990 4.070 3.990 4.065 163,775 +0.10(+2.52%)
Feb 11, 2019 3.990 3.990 3.950 3.965 30,531 -0.03(-0.63%)
Feb 08, 2019 4.000 4.010 3.980 3.990 72,500 -0.02(-0.50%)
Feb 07, 2019 4.010 4.030 3.960 4.010 59,245 -0.13(-3.14%)
Feb 06, 2019 4.140 4.150 4.120 4.140 32,807 +0.09(+2.35%)
Feb 05, 2019 4.020 4.057 4.020 4.045 50,997 +0.08(+2.02%)
Feb 04, 2019 3.940 3.980 3.940 3.965 45,026 -0.03(-0.63%)
Feb 01, 2019 4.000 4.020 3.980 3.990 103,200 +0.01(+0.25%)
Jan 31, 2019 3.960 4.000 3.910 3.980 528,208 -0.02(-0.62%)
Jan 30, 2019 3.970 4.020 3.950 4.005 68,571 +0.00(+0.00%)
Jan 29, 2019 4.040 4.040 3.990 4.005 235,325 +0.01(+0.38%)
Jan 28, 2019 3.960 4.000 3.960 3.990 386,000 -0.01(-0.37%)
Jan 25, 2019 3.990 4.020 3.980 4.005 25,000 +0.08(+2.04%)
Jan 24, 2019 3.928 3.957 3.920 3.925 126,213 -0.09(-2.36%)
Jan 23, 2019 3.990 4.030 3.990 4.020 199,558 +0.16(+4.15%)
Jan 22, 2019 3.750 3.910 3.725 3.860 438,165 +0.05(+1.31%)
Jan 18, 2019 3.830 3.840 3.800 3.810 110,400 +0.12(+3.25%)
Jan 17, 2019 3.650 3.700 3.650 3.690 94,765 +0.00(+0.14%)
Jan 16, 2019 3.667 3.690 3.660 3.685 95,052 +0.02(+0.68%)
Jan 15, 2019 3.650 3.670 3.625 3.660 754,910 -0.05(-1.48%)
Jan 14, 2019 3.690 3.720 3.680 3.715 732,725 +0.09(+2.48%)
Jan 11, 2019 3.580 3.640 3.580 3.625 490,600 -0.02(-0.55%)
Jan 10, 2019 3.620 3.650 3.605 3.645 249,249 +0.00(+0.00%)
Jan 09, 2019 3.640 3.660 3.625 3.645 59,530 +0.06(+1.67%)
Jan 08, 2019 3.565 3.599 3.560 3.585 440,373 +0.10(+2.87%)
Jan 07, 2019 3.430 3.500 3.430 3.485 451,439 +0.05(+1.60%)
Jan 04, 2019 3.373 3.440 3.360 3.430 299,100 +0.08(+2.39%)
Jan 03, 2019 3.360 3.390 3.340 3.350 291,444 +0.07(+2.13%)
Jan 02, 2019 3.275 3.310 3.260 3.280 230,771 -0.04(-1.20%)
Dec 31, 2018 3.350 3.385 3.310 3.320 913,700 -0.01(-0.30%)
Dec 28, 2018 3.370 3.380 3.320 3.330 397,200 +0.02(+0.76%)
Dec 27, 2018 3.245 3.310 3.220 3.305 543,692 +0.02(+0.46%)
Dec 26, 2018 3.200 3.300 3.200 3.290 334,090 +0.04(+1.39%)
Dec 24, 2018 3.230 3.310 3.220 3.245 178,500 -0.05(-1.67%)
Dec 21, 2018 3.270 3.330 3.270 3.300 453,300 -0.05(-1.49%)
Dec 20, 2018 3.330 3.365 3.320 3.350 408,747 +0.04(+1.06%)
Dec 19, 2018 3.362 3.384 3.300 3.315 337,802 +0.04(+1.07%)
Dec 18, 2018 3.290 3.315 3.260 3.280 548,330 +0.02(+0.77%)
Dec 17, 2018 3.290 3.300 3.240 3.255 710,670 -0.04(-1.36%)
Dec 14, 2018 3.320 3.335 3.300 3.300 371,400 -0.10(-2.94%)
Dec 13, 2018 3.402 3.424 3.390 3.400 460,898 +0.02(+0.44%)
Dec 12, 2018 3.375 3.410 3.370 3.385 257,150 +0.07(+2.27%)
Dec 11, 2018 3.350 3.354 3.290 3.310 1,425,954 +0.02(+0.46%)
Dec 10, 2018 3.315 3.330 3.260 3.295 1,089,044 +0.05(+1.54%)
Dec 07, 2018 3.285 3.295 3.240 3.245 499,100 -0.02(-0.76%)
Dec 06, 2018 3.250 3.270 3.180 3.270 599,354 -0.08(-2.39%)
Dec 04, 2018 3.470 3.473 3.350 3.350 810,400 -0.01(-0.30%)
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.