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 (%)
Mar 31, 2022 4.380 4.420 4.370 4.390 241,948 -0.01(-0.23%)
Mar 30, 2022 4.354 4.405 4.354 4.400 100,494 +0.08(+1.85%)
Mar 29, 2022 4.310 4.335 4.285 4.320 295,461 +0.08(+1.91%)
Mar 28, 2022 4.220 4.250 4.183 4.239 198,492 +0.03(+0.69%)
Mar 25, 2022 4.170 4.230 4.120 4.210 83,042 +0.04(+0.96%)
Mar 24, 2022 4.199 4.200 4.150 4.170 69,380 +0.00(+0.12%)
Mar 23, 2022 4.160 4.180 4.140 4.165 77,074 +0.03(+0.60%)
Mar 22, 2022 4.132 4.150 4.106 4.140 158,847 +0.04(+0.98%)
Mar 21, 2022 4.110 4.110 4.080 4.100 48,403 +0.02(+0.49%)
Mar 18, 2022 4.015 4.080 4.010 4.080 197,798 +0.00(+0.00%)
Mar 17, 2022 3.980 4.080 3.970 4.080 73,175 +0.07(+1.75%)
Mar 16, 2022 4.050 4.070 3.980 4.010 320,787 -0.06(-1.47%)
Mar 15, 2022 4.070 4.076 4.035 4.070 294,561 +0.05(+1.19%)
Mar 14, 2022 4.020 4.059 3.995 4.022 213,865 +0.06(+1.57%)
Mar 11, 2022 3.980 3.990 3.950 3.960 283,315 +0.00(+0.00%)
Mar 10, 2022 3.940 3.980 3.935 3.960 1,560,676 +0.04(+1.02%)
Mar 09, 2022 3.895 3.942 3.890 3.920 147,910 +0.11(+3.02%)
Mar 08, 2022 3.764 3.860 3.746 3.805 318,409 +0.10(+2.56%)
Mar 07, 2022 3.770 3.770 3.690 3.710 271,424 -0.14(-3.64%)
Mar 04, 2022 3.850 3.870 3.840 3.850 198,940 -0.12(-3.02%)
Mar 03, 2022 3.975 3.985 3.920 3.970 135,364 +0.01(+0.13%)
Mar 02, 2022 3.940 3.980 3.920 3.965 400,369 +0.01(+0.25%)
Mar 01, 2022 4.000 4.015 3.940 3.955 204,010 -0.07(-1.79%)
Feb 28, 2022 3.990 4.049 3.960 4.027 151,519 -0.04(-1.06%)
Feb 25, 2022 4.070 4.082 4.050 4.070 96,308 +0.06(+1.50%)
Feb 24, 2022 3.980 4.020 3.940 4.010 199,911 -0.10(-2.43%)
Feb 23, 2022 4.110 4.130 4.080 4.110 178,208 +0.01(+0.24%)
Feb 22, 2022 4.090 4.120 4.070 4.100 234,536 -0.04(-1.09%)
Feb 18, 2022 4.145 0 +0.03(+0.85%)
Feb 17, 2022 4.140 4.155 4.100 4.110 168,728 +0.05(+1.23%)
Feb 16, 2022 3.990 4.070 3.920 4.060 314,681 +0.10(+2.53%)
Feb 15, 2022 3.930 3.990 3.930 3.960 56,840 +0.05(+1.28%)
Feb 14, 2022 3.900 3.910 3.870 3.910 50,900 +0.02(+0.51%)
Feb 11, 2022 3.920 3.930 3.870 3.890 28,691 -0.05(-1.27%)
Feb 10, 2022 3.925 3.960 3.920 3.940 44,040 +0.02(+0.51%)
Feb 09, 2022 3.940 3.955 3.910 3.920 74,941 +0.02(+0.51%)
Feb 08, 2022 3.900 3.910 3.880 3.900 89,233 +0.02(+0.52%)
Feb 07, 2022 3.860 3.890 3.840 3.880 108,284 +0.00(+0.00%)
Feb 04, 2022 3.855 3.980 3.824 3.880 57,247 -0.01(-0.26%)
Feb 03, 2022 3.890 3.870 3.890 42,806 +0.02(+0.52%)
Feb 02, 2022 3.870 3.880 3.845 3.870 58,021 -0.01(-0.26%)
Feb 01, 2022 3.880 3.900 3.870 3.880 166,278 +0.05(+1.31%)
Jan 31, 2022 3.810 3.830 3.780 3.830 95,482 -0.16(-4.01%)
Jan 28, 2022 3.980 4.010 3.946 3.990 68,369 +0.00(+0.00%)
Jan 27, 2022 3.920 4.000 3.920 3.990 50,242 +0.05(+1.27%)
Jan 26, 2022 4.010 4.020 3.930 3.940 334,903 -0.04(-0.88%)
Jan 25, 2022 3.965 3.993 3.951 3.975 64,602 -0.00(-0.13%)
Jan 24, 2022 3.900 3.980 3.900 3.980 105,581 -0.02(-0.48%)
Jan 21, 2022 3.990 4.000 3.980 3.999 72,653 +0.03(+0.73%)
Jan 20, 2022 3.990 3.990 3.960 3.970 84,377 -0.03(-0.75%)
Jan 19, 2022 4.000 4.010 3.970 4.000 256,979 -0.01(-0.25%)
Jan 18, 2022 4.030 4.040 4.000 4.010 194,856 -0.04(-0.99%)
Jan 14, 2022 4.050 0 +0.00(+0.12%)
Jan 13, 2022 4.030 4.060 4.030 4.045 64,000 -0.04(-1.10%)
Jan 12, 2022 4.080 4.100 4.060 4.090 93,102 +0.02(+0.49%)
Jan 11, 2022 4.040 4.090 4.040 4.070 264,780 +0.07(+1.80%)
Jan 10, 2022 4.080 4.120 3.990 3.998 169,072 -0.17(-4.12%)
Jan 07, 2022 4.170 4.190 4.130 4.170 52,052 +0.06(+1.36%)
Jan 06, 2022 4.080 4.152 4.070 4.114 238,808 +0.24(+6.30%)
Jan 05, 2022 3.860 3.910 3.816 3.870 195,411 +0.19(+5.16%)
Jan 04, 2022 3.660 3.690 3.650 3.680 76,986 +0.06(+1.66%)
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.