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, 2023 4.020 4.030 3.980 3.980 179,184 +0.05(+1.27%)
Feb 27, 2023 3.940 3.960 3.901 3.930 68,525 +0.03(+0.77%)
Feb 24, 2023 3.880 3.900 3.870 3.900 52,056 +0.08(+2.09%)
Feb 23, 2023 3.830 3.830 3.780 3.820 36,546 -0.01(-0.26%)
Feb 22, 2023 3.855 3.860 3.830 3.830 75,148 -0.06(-1.57%)
Feb 21, 2023 3.900 3.930 3.890 3.891 137,603 -0.04(-0.99%)
Feb 17, 2023 3.880 3.930 3.880 3.930 32,893 +0.01(+0.26%)
Feb 16, 2023 3.890 3.930 3.888 3.920 57,823 +0.07(+1.82%)
Feb 15, 2023 3.780 3.850 3.780 3.850 169,970 +0.27(+7.54%)
Feb 14, 2023 3.500 3.660 3.500 3.580 58,369 +0.08(+2.29%)
Feb 13, 2023 3.500 3.520 3.480 3.500 81,216 -0.03(-0.84%)
Feb 10, 2023 3.550 3.550 3.510 3.530 184,452 -0.08(-2.09%)
Feb 09, 2023 3.630 3.640 3.600 3.605 117,714 +0.00(+0.14%)
Feb 08, 2023 3.640 3.640 3.585 3.600 117,488 -0.03(-0.83%)
Feb 07, 2023 3.590 3.630 3.555 3.630 229,820 -0.17(-4.47%)
Feb 06, 2023 3.815 3.815 3.780 3.800 109,803 -0.01(-0.26%)
Feb 03, 2023 3.830 3.850 3.790 3.810 148,355 -0.06(-1.55%)
Feb 02, 2023 3.890 3.895 3.850 3.870 108,132 -0.02(-0.51%)
Feb 01, 2023 3.860 3.900 3.840 3.890 145,937 +0.04(+1.00%)
Jan 31, 2023 3.840 3.860 3.820 3.851 156,683 -0.00(-0.10%)
Jan 30, 2023 3.840 3.860 3.835 3.855 336,050 +0.00(+0.00%)
Jan 27, 2023 3.830 3.870 3.825 3.855 108,060 +0.02(+0.65%)
Jan 26, 2023 3.830 3.830 3.800 3.830 80,044 +0.02(+0.52%)
Jan 25, 2023 3.790 3.820 3.780 3.810 73,964 +0.03(+0.79%)
Jan 24, 2023 3.765 3.805 3.755 3.780 96,486 -0.03(-0.66%)
Jan 23, 2023 3.780 3.810 3.780 3.805 125,387 -0.01(-0.39%)
Jan 20, 2023 3.750 3.820 3.750 3.820 98,536 +0.08(+2.14%)
Jan 19, 2023 3.720 3.760 3.695 3.740 148,161 -0.03(-0.80%)
Jan 18, 2023 3.830 3.830 3.770 3.770 326,456 -0.04(-1.05%)
Jan 17, 2023 3.800 3.820 3.794 3.810 236,427 +0.18(+4.96%)
Jan 13, 2023 3.630 3.640 3.600 3.630 59,738 -0.05(-1.36%)
Jan 12, 2023 3.700 3.700 3.650 3.680 79,370 +0.04(+1.10%)
Jan 11, 2023 3.680 3.680 3.630 3.640 52,430 +0.00(+0.00%)
Jan 10, 2023 3.640 3.660 3.620 3.640 94,189 +0.03(+0.83%)
Jan 09, 2023 3.610 3.660 3.610 3.610 187,328 +0.15(+4.34%)
Jan 06, 2023 3.410 3.460 3.410 3.460 199,177 +0.12(+3.59%)
Jan 05, 2023 3.330 3.370 3.310 3.340 307,002 -0.07(-2.05%)
Jan 04, 2023 3.390 3.430 3.385 3.410 1,568,996 +0.10(+3.02%)
Jan 03, 2023 3.325 3.340 3.300 3.310 129,878 +0.00(+0.00%)
Dec 30, 2022 3.300 3.340 3.290 3.310 167,938 -0.02(-0.60%)
Dec 29, 2022 3.315 3.350 3.290 3.330 86,515 +0.03(+0.91%)
Dec 28, 2022 3.320 3.330 3.290 3.300 130,011 -0.06(-1.79%)
Dec 27, 2022 3.345 3.375 3.336 3.360 189,068 -0.02(-0.59%)
Dec 23, 2022 3.350 3.380 3.350 3.380 170,854 +0.05(+1.47%)
Dec 22, 2022 3.350 3.350 3.290 3.331 149,754 +0.00(+0.03%)
Dec 21, 2022 3.325 3.350 3.312 3.330 147,855 +0.01(+0.30%)
Dec 20, 2022 3.310 3.335 3.290 3.320 283,243 +0.00(+0.00%)
Dec 19, 2022 3.300 3.320 3.290 3.320 264,949 +0.05(+1.53%)
Dec 16, 2022 3.260 3.290 3.230 3.270 135,965 -0.06(-1.95%)
Dec 15, 2022 3.330 3.360 3.320 3.335 155,416 +0.02(+0.76%)
Dec 14, 2022 3.290 3.330 3.270 3.310 168,551 -0.11(-3.22%)
Dec 13, 2022 3.480 3.490 3.400 3.420 186,242 +0.02(+0.59%)
Dec 12, 2022 3.410 3.420 3.370 3.400 187,570 -0.05(-1.45%)
Dec 09, 2022 3.440 3.480 3.430 3.450 640,513 -0.01(-0.22%)
Dec 08, 2022 3.460 3.510 3.450 3.458 122,162 -0.02(-0.65%)
Dec 07, 2022 3.470 3.510 3.440 3.480 88,906 -0.02(-0.57%)
Dec 06, 2022 3.520 3.530 3.490 3.500 145,493 +0.04(+1.16%)
Dec 05, 2022 3.470 3.500 3.440 3.460 1,041,866 -0.02(-0.57%)
Dec 02, 2022 3.470 3.520 3.465 3.480 425,622 -0.01(-0.29%)
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.