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

Carrefour S.A. ADR (OP: CRRFY )

3.570 -0.010 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2013 5.790 5.790 5.680 5.710 73,411 -0.19(-3.22%)
Apr 29, 2013 5.780 5.920 5.780 5.900 83,321 +0.20(+3.51%)
Apr 26, 2013 5.720 5.720 5.690 5.700 137,167 -0.02(-0.35%)
Apr 25, 2013 5.730 5.800 5.720 5.720 104,782 -0.05(-0.87%)
Apr 24, 2013 5.740 5.790 5.710 5.770 77,068 +0.11(+1.94%)
Apr 23, 2013 5.560 5.660 5.550 5.660 133,417 +0.25(+4.58%)
Apr 22, 2013 5.410 5.420 5.350 5.412 177,452 -0.01(-0.15%)
Apr 19, 2013 5.390 5.480 5.380 5.420 92,069 +0.17(+3.24%)
Apr 18, 2013 5.280 5.350 5.230 5.250 74,148 -0.06(-1.13%)
Apr 17, 2013 5.490 5.490 5.280 5.310 85,776 -0.21(-3.73%)
Apr 16, 2013 5.550 5.570 5.477 5.516 96,542 +0.07(+1.21%)
Apr 15, 2013 5.550 5.570 5.390 5.450 98,182 -0.14(-2.50%)
Apr 12, 2013 5.570 5.650 5.570 5.590 53,809 -0.07(-1.17%)
Apr 11, 2013 5.650 5.740 5.650 5.656 114,430 +0.11(+1.91%)
Apr 10, 2013 5.470 5.610 5.470 5.550 111,662 +0.11(+2.02%)
Apr 09, 2013 5.410 5.440 5.350 5.440 99,197 +0.12(+2.26%)
Apr 08, 2013 5.300 5.360 5.300 5.320 100,039 -0.03(-0.56%)
Apr 05, 2013 5.270 5.370 5.270 5.350 100,359 -0.12(-2.19%)
Apr 04, 2013 5.460 5.540 5.410 5.470 167,426 +0.00(+0.00%)
Apr 03, 2013 5.580 5.600 5.450 5.470 116,357 -0.10(-1.80%)
Apr 02, 2013 5.540 5.630 5.530 5.570 121,455 +0.16(+2.96%)
Apr 01, 2013 5.350 5.430 5.350 5.410 96,032 -0.01(-0.18%)
Mar 28, 2013 5.420 5.480 5.390 5.420 210,005 +0.15(+2.85%)
Mar 27, 2013 5.240 5.330 5.220 5.270 163,453 -0.17(-3.13%)
Mar 26, 2013 5.440 5.490 5.400 5.440 190,222 +0.06(+1.12%)
Mar 25, 2013 5.660 5.660 5.370 5.380 151,626 -0.24(-4.27%)
Mar 22, 2013 5.570 5.660 5.570 5.620 130,762 +0.03(+0.49%)
Mar 21, 2013 5.570 5.660 5.550 5.593 182,509 -0.06(-1.02%)
Mar 20, 2013 5.660 5.690 5.600 5.650 110,586 +0.11(+1.99%)
Mar 19, 2013 5.660 5.690 5.500 5.540 529,538 +0.03(+0.54%)
Mar 18, 2013 5.470 5.610 5.470 5.510 148,506 -0.04(-0.81%)
Mar 15, 2013 5.600 5.650 5.540 5.555 182,842 -0.11(-1.86%)
Mar 14, 2013 5.580 5.680 5.580 5.660 129,875 +0.04(+0.68%)
Mar 13, 2013 5.650 5.660 5.580 5.622 179,941 -0.13(-2.23%)
Mar 12, 2013 5.800 5.840 5.740 5.750 229,919 +0.01(+0.17%)
Mar 11, 2013 5.770 5.810 5.730 5.740 814,381 -0.06(-1.03%)
Mar 08, 2013 5.840 6.007 5.780 5.800 1,404,958 +0.10(+1.75%)
Mar 07, 2013 5.760 5.790 5.690 5.700 190,398 +0.23(+4.20%)
Mar 06, 2013 5.550 5.560 5.470 5.470 1,733,484 +0.02(+0.37%)
Mar 05, 2013 5.380 5.500 5.370 5.450 222,112 +0.13(+2.44%)
Mar 04, 2013 5.290 5.350 5.280 5.320 153,072 +0.02(+0.38%)
Mar 01, 2013 5.240 5.350 5.240 5.300 236,806 -0.10(-1.85%)
Feb 28, 2013 5.410 5.480 5.380 5.400 168,401 -0.01(-0.18%)
Feb 27, 2013 5.310 5.420 5.310 5.410 156,988 +0.19(+3.64%)
Feb 26, 2013 5.300 5.320 5.210 5.220 357,721 -0.27(-4.92%)
Feb 22, 2013 5.450 5.490 5.430 5.490 220,275 +0.13(+2.50%)
Feb 21, 2013 5.420 5.440 5.310 5.356 496,744 -0.06(-1.18%)
Feb 20, 2013 5.550 5.550 5.420 5.420 221,662 -0.13(-2.34%)
Feb 19, 2013 5.430 5.570 5.430 5.550 340,572 +0.26(+4.91%)
Feb 15, 2013 5.350 5.370 5.250 5.290 200,642 -0.03(-0.56%)
Feb 14, 2013 5.370 5.410 5.300 5.320 104,058 -0.18(-3.27%)
Feb 13, 2013 5.530 5.590 5.500 5.500 175,603 -0.08(-1.43%)
Feb 12, 2013 5.560 5.620 5.560 5.580 220,357 +0.07(+1.27%)
Feb 11, 2013 5.550 5.570 5.480 5.510 139,955 +0.00(+0.00%)
Feb 08, 2013 5.510 5.570 5.510 5.510 131,395 -0.01(-0.18%)
Feb 07, 2013 5.580 5.590 5.500 5.520 188,053 -0.02(-0.36%)
Feb 06, 2013 5.510 5.600 5.500 5.540 295,136 +0.04(+0.73%)
Feb 04, 2013 5.630 5.680 5.480 5.500 141,584 -0.20(-3.51%)
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.