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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2024 3.460 3.460 3.370 3.380 196,408 -0.02(-0.59%)
Feb 28, 2024 3.454 3.460 3.400 3.400 157,883 -0.07(-2.02%)
Feb 27, 2024 3.456 3.498 3.456 3.470 148,273 +0.04(+1.17%)
Feb 26, 2024 3.400 3.470 3.400 3.430 117,755 -0.13(-3.65%)
Feb 23, 2024 3.590 3.590 3.540 3.560 90,340 +0.03(+0.85%)
Feb 22, 2024 3.550 3.600 3.500 3.530 161,002 -0.07(-1.94%)
Feb 21, 2024 3.580 3.600 3.550 3.600 229,238 +0.20(+5.88%)
Feb 20, 2024 3.470 3.540 3.250 3.400 296,487 +0.09(+2.87%)
Feb 16, 2024 3.240 3.330 3.240 3.305 196,700 +0.03(+0.76%)
Feb 15, 2024 3.300 3.300 3.250 3.280 303,495 +0.04(+1.23%)
Feb 14, 2024 3.230 3.280 3.230 3.240 190,736 +0.02(+0.62%)
Feb 13, 2024 3.260 3.280 3.180 3.220 769,572 -0.03(-0.92%)
Feb 12, 2024 3.280 3.291 3.250 3.250 462,422 -0.03(-0.91%)
Feb 09, 2024 3.280 3.300 3.221 3.280 284,313 -0.01(-0.38%)
Feb 08, 2024 3.300 3.340 3.260 3.292 210,002 -0.03(-0.83%)
Feb 07, 2024 3.290 3.390 3.290 3.320 296,128 -0.13(-3.77%)
Feb 06, 2024 3.441 3.454 3.400 3.450 667,592 +0.01(+0.29%)
Feb 05, 2024 3.370 3.480 3.370 3.440 489,899 -0.06(-1.71%)
Feb 02, 2024 3.510 3.510 3.454 3.500 100,098 +0.06(+1.74%)
Feb 01, 2024 3.421 3.480 3.400 3.440 212,230 +0.00(+0.01%)
Jan 31, 2024 3.390 3.480 3.390 3.440 76,090 -0.00(-0.01%)
Jan 30, 2024 3.440 3.460 3.425 3.440 74,226 -0.02(-0.58%)
Jan 29, 2024 3.480 3.490 3.370 3.460 275,811 -0.06(-1.70%)
Jan 26, 2024 3.590 3.590 3.500 3.520 146,544 +0.02(+0.57%)
Jan 25, 2024 3.450 3.520 3.450 3.500 175,199 +0.05(+1.45%)
Jan 24, 2024 3.477 3.520 3.450 3.450 110,248 +0.01(+0.29%)
Jan 23, 2024 3.460 3.460 3.390 3.440 170,022 -0.05(-1.43%)
Jan 22, 2024 3.450 3.510 3.450 3.490 187,649 +0.04(+1.16%)
Jan 19, 2024 3.460 3.465 3.400 3.450 84,192 -0.12(-3.50%)
Jan 18, 2024 3.500 3.600 3.500 3.575 209,586 -0.02(-0.69%)
Jan 17, 2024 3.540 3.600 3.540 3.600 188,676 +0.00(+0.00%)
Jan 16, 2024 3.640 3.660 3.580 3.600 1,160,506 -0.06(-1.64%)
Jan 12, 2024 3.640 3.670 3.610 3.660 232,717 +0.02(+0.55%)
Jan 11, 2024 3.680 3.680 3.610 3.640 138,157 -0.02(-0.55%)
Jan 10, 2024 3.650 3.670 3.640 3.660 57,918 -0.03(-0.81%)
Jan 09, 2024 3.680 3.700 3.660 3.690 78,507 -0.03(-0.81%)
Jan 08, 2024 3.695 3.720 3.680 3.720 107,902 +0.02(+0.54%)
Jan 05, 2024 3.710 3.720 3.667 3.700 94,051 -0.03(-0.80%)
Jan 04, 2024 3.710 3.750 3.690 3.730 110,149 +0.07(+1.91%)
Jan 03, 2024 3.640 3.690 3.630 3.660 141,855 -0.04(-1.08%)
Jan 02, 2024 3.729 3.740 3.690 3.700 100,655 -0.03(-0.80%)
Dec 29, 2023 3.610 3.730 3.610 3.730 118,841 -0.01(-0.27%)
Dec 28, 2023 3.750 3.750 3.620 3.740 366,937 +0.00(+0.08%)
Dec 27, 2023 3.710 3.750 3.710 3.737 146,116 +0.01(+0.19%)
Dec 26, 2023 3.650 3.730 3.650 3.730 69,512 +0.01(+0.27%)
Dec 22, 2023 3.705 3.730 3.680 3.720 92,283 +0.04(+1.11%)
Dec 21, 2023 3.570 3.700 3.570 3.679 101,163 -0.01(-0.30%)
Dec 20, 2023 3.720 3.730 3.650 3.690 95,633 +0.00(+0.07%)
Dec 19, 2023 3.690 3.690 3.640 3.688 140,858 +0.11(+3.00%)
Dec 18, 2023 3.480 3.610 3.480 3.580 226,109 +0.01(+0.28%)
Dec 15, 2023 3.580 3.620 3.570 3.570 153,682 -0.05(-1.38%)
Dec 14, 2023 3.635 3.640 3.600 3.620 117,293 +0.03(+0.84%)
Dec 13, 2023 3.560 3.590 3.500 3.590 183,021 -0.13(-3.49%)
Dec 12, 2023 3.770 3.770 3.720 3.720 896,142 -0.04(-1.06%)
Dec 11, 2023 3.740 3.790 3.620 3.760 476,538 +0.00(+0.00%)
Dec 08, 2023 3.640 3.780 3.640 3.760 236,485 -0.01(-0.13%)
Dec 07, 2023 3.740 3.780 3.740 3.765 264,643 +0.01(+0.13%)
Dec 06, 2023 3.753 3.760 3.700 3.760 97,923 -0.01(-0.27%)
Dec 05, 2023 3.670 3.791 3.670 3.770 82,201 -0.03(-0.79%)
Dec 04, 2023 3.710 3.809 3.710 3.800 123,480 -0.03(-0.78%)
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.