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, 2020 2.920 2.930 2.860 2.890 290,039 -0.07(-2.36%)
Apr 29, 2020 2.970 3.080 2.950 2.960 329,904 +0.02(+0.68%)
Apr 28, 2020 2.880 3.010 2.840 2.940 530,356 +0.11(+3.89%)
Apr 27, 2020 2.800 2.890 2.780 2.830 456,656 -0.02(-0.70%)
Apr 24, 2020 2.839 2.870 2.820 2.850 180,900 +0.04(+1.42%)
Apr 23, 2020 2.880 2.885 2.800 2.810 247,753 -0.12(-4.26%)
Apr 22, 2020 2.930 2.950 2.901 2.935 213,552 +0.02(+0.51%)
Apr 21, 2020 2.965 2.975 2.900 2.920 606,130 -0.05(-1.68%)
Apr 20, 2020 2.990 3.130 2.950 2.970 205,676 -0.04(-1.49%)
Apr 17, 2020 2.990 3.070 2.970 3.015 241,700 +0.08(+2.55%)
Apr 16, 2020 3.000 3.010 2.930 2.940 1,773,489 -0.10(-3.13%)
Apr 15, 2020 3.010 3.101 3.010 3.035 139,097 -0.08(-2.72%)
Apr 14, 2020 3.147 3.160 3.085 3.120 683,529 +0.08(+2.63%)
Apr 13, 2020 3.030 3.200 3.030 3.040 170,046 -0.06(-1.94%)
Apr 09, 2020 3.120 3.125 3.040 3.100 212,400 -0.07(-2.21%)
Apr 08, 2020 3.140 3.190 3.120 3.170 179,655 +0.06(+1.93%)
Apr 07, 2020 3.200 3.200 3.110 3.110 215,396 -0.14(-4.31%)
Apr 06, 2020 3.240 3.250 3.190 3.250 395,581 +0.05(+1.56%)
Apr 03, 2020 3.147 3.230 3.140 3.200 135,500 +0.15(+4.92%)
Apr 02, 2020 3.000 3.070 2.982 3.050 258,440 +0.00(+0.00%)
Apr 01, 2020 3.067 3.107 3.030 3.050 156,249 -0.05(-1.61%)
Mar 31, 2020 3.080 3.140 3.070 3.100 373,449 +0.02(+0.65%)
Mar 30, 2020 3.090 3.104 3.040 3.080 1,255,284 -0.04(-1.44%)
Mar 27, 2020 3.115 3.160 3.070 3.125 257,000 -0.10(-3.25%)
Mar 26, 2020 3.078 3.230 3.050 3.230 221,718 +0.23(+7.58%)
Mar 25, 2020 2.945 3.020 2.920 3.002 214,909 +0.00(+0.08%)
Mar 24, 2020 2.920 3.030 2.884 3.000 365,542 +0.14(+4.90%)
Mar 23, 2020 2.880 2.954 2.820 2.860 395,698 +0.02(+0.70%)
Mar 20, 2020 2.970 3.062 2.830 2.840 205,800 -0.16(-5.33%)
Mar 19, 2020 3.018 3.110 2.942 3.000 1,889,634 -0.07(-2.31%)
Mar 18, 2020 3.060 3.180 2.985 3.071 446,864 +0.00(+0.03%)
Mar 17, 2020 3.040 3.130 2.940 3.070 1,410,509 +0.28(+9.88%)
Mar 16, 2020 2.750 2.851 2.735 2.794 784,198 -0.20(-6.56%)
Mar 13, 2020 2.920 2.990 2.792 2.990 390,900 +0.27(+9.72%)
Mar 12, 2020 2.922 2.960 2.610 2.725 1,192,965 -0.42(-13.49%)
Mar 11, 2020 3.260 3.270 3.130 3.150 342,477 -0.11(-3.37%)
Mar 10, 2020 3.265 3.294 3.160 3.260 270,601 -0.04(-1.21%)
Mar 09, 2020 3.355 3.410 3.270 3.300 480,898 -0.37(-10.08%)
Mar 06, 2020 3.530 3.670 3.480 3.670 603,100 +0.01(+0.27%)
Mar 05, 2020 3.685 3.710 3.650 3.660 341,840 -0.13(-3.43%)
Mar 04, 2020 3.700 3.800 3.700 3.790 203,378 +0.19(+5.28%)
Mar 03, 2020 3.630 3.680 3.580 3.600 767,829 -0.06(-1.64%)
Mar 02, 2020 3.510 3.660 3.510 3.660 307,924 +0.22(+6.40%)
Feb 28, 2020 3.410 3.460 3.390 3.440 774,800 -0.03(-0.86%)
Feb 27, 2020 3.530 3.550 3.460 3.470 181,665 +0.01(+0.29%)
Feb 26, 2020 3.460 3.490 3.410 3.460 158,626 +0.05(+1.47%)
Feb 25, 2020 3.440 3.440 3.390 3.410 189,713 +0.04(+1.19%)
Feb 24, 2020 3.390 3.405 3.370 3.370 120,257 -0.09(-2.60%)
Feb 21, 2020 3.480 3.490 3.455 3.460 90,700 -0.02(-0.57%)
Feb 20, 2020 3.470 3.480 3.450 3.480 140,217 +0.02(+0.72%)
Feb 19, 2020 3.450 3.470 3.440 3.455 246,807 -0.06(-1.71%)
Feb 18, 2020 3.490 3.520 3.490 3.515 287,603 +0.10(+2.78%)
Feb 14, 2020 3.430 3.430 3.410 3.420 66,800 +0.03(+0.88%)
Feb 13, 2020 3.360 3.400 3.360 3.390 147,039 -0.01(-0.29%)
Feb 12, 2020 3.400 3.414 3.375 3.400 217,677 +0.02(+0.59%)
Feb 11, 2020 3.340 3.390 3.340 3.380 109,386 +0.03(+0.90%)
Feb 10, 2020 3.360 3.360 3.330 3.350 79,125 -0.01(-0.30%)
Feb 07, 2020 3.375 3.385 3.360 3.360 101,600 -0.07(-2.04%)
Feb 06, 2020 3.440 3.440 3.420 3.430 99,085 +0.00(+0.00%)
Feb 05, 2020 3.380 3.430 3.380 3.430 135,675 +0.05(+1.33%)
Feb 04, 2020 3.400 3.400 3.380 3.385 150,040 +0.04(+1.35%)
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.