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, 2021 3.950 3.950 3.850 3.900 157,400 -0.03(-0.76%)
Apr 29, 2021 3.920 3.930 3.900 3.930 115,645 +0.04(+1.03%)
Apr 28, 2021 3.850 3.920 3.850 3.890 79,899 -0.02(-0.51%)
Apr 27, 2021 3.888 3.910 3.880 3.910 100,011 +0.07(+1.82%)
Apr 26, 2021 3.890 3.910 3.840 3.840 104,631 -0.02(-0.52%)
Apr 23, 2021 3.710 3.860 3.710 3.860 93,300 +0.04(+1.05%)
Apr 22, 2021 3.660 3.860 3.660 3.820 117,548 -0.03(-0.78%)
Apr 21, 2021 3.820 3.880 3.820 3.850 70,646 +0.17(+4.62%)
Apr 20, 2021 3.670 3.680 3.635 3.680 44,089 -0.06(-1.60%)
Apr 19, 2021 3.730 3.740 3.720 3.740 62,788 +0.06(+1.63%)
Apr 16, 2021 3.650 3.690 3.650 3.680 191,400 +0.06(+1.66%)
Apr 15, 2021 3.610 3.630 3.610 3.620 91,537 -0.02(-0.55%)
Apr 14, 2021 3.610 3.640 3.600 3.640 109,608 +0.05(+1.39%)
Apr 13, 2021 3.580 3.610 3.570 3.590 58,113 +0.00(+0.00%)
Apr 12, 2021 3.510 3.630 3.510 3.590 137,533 +0.01(+0.28%)
Apr 09, 2021 3.533 3.590 3.533 3.580 45,800 -0.07(-1.92%)
Apr 08, 2021 3.660 3.690 3.640 3.650 70,670 -0.02(-0.54%)
Apr 07, 2021 3.690 3.720 3.670 3.670 68,762 +0.03(+0.82%)
Apr 06, 2021 3.650 3.650 3.620 3.640 134,415 -0.07(-1.89%)
Apr 05, 2021 3.770 3.770 3.640 3.710 48,053 +0.08(+2.20%)
Apr 01, 2021 3.600 3.630 3.580 3.630 68,500 -0.02(-0.55%)
Mar 31, 2021 3.551 3.670 3.551 3.650 61,934 +0.01(+0.27%)
Mar 30, 2021 3.626 3.650 3.610 3.640 117,213 -0.02(-0.55%)
Mar 29, 2021 3.690 3.690 3.610 3.660 71,751 +0.00(+0.00%)
Mar 26, 2021 3.645 3.670 3.620 3.660 55,000 +0.01(+0.27%)
Mar 25, 2021 3.650 3.690 3.614 3.650 85,721 +0.05(+1.39%)
Mar 24, 2021 3.555 3.610 3.555 3.600 66,922 +0.07(+1.98%)
Mar 23, 2021 3.520 3.543 3.510 3.530 51,459 +0.02(+0.57%)
Mar 22, 2021 3.515 3.560 3.510 3.510 56,138 -0.01(-0.28%)
Mar 19, 2021 3.420 3.570 3.420 3.520 57,200 +0.00(+0.00%)
Mar 18, 2021 3.530 3.570 3.510 3.520 101,624 +0.03(+0.86%)
Mar 17, 2021 3.455 3.510 3.440 3.490 124,854 +0.00(+0.00%)
Mar 16, 2021 3.490 3.510 3.460 3.490 188,677 +0.00(+0.00%)
Mar 15, 2021 3.470 3.500 3.466 3.490 365,785 +0.02(+0.58%)
Mar 12, 2021 3.460 3.470 3.410 3.470 678,000 +0.10(+2.97%)
Mar 11, 2021 3.400 3.400 3.370 3.370 88,663 -0.06(-1.75%)
Mar 10, 2021 3.310 3.440 3.310 3.430 53,589 +0.06(+1.78%)
Mar 09, 2021 3.380 3.400 3.370 3.370 217,023 +0.03(+0.90%)
Mar 08, 2021 3.352 3.420 3.325 3.340 94,892 -0.05(-1.47%)
Mar 05, 2021 3.340 3.400 3.340 3.390 122,100 +0.04(+1.19%)
Mar 04, 2021 3.405 3.420 3.350 3.350 192,564 -0.03(-0.89%)
Mar 03, 2021 3.383 3.410 3.360 3.380 103,055 -0.03(-0.88%)
Mar 02, 2021 3.400 3.410 3.380 3.410 132,563 +0.00(+0.00%)
Mar 01, 2021 3.440 3.450 3.400 3.410 74,102 -0.04(-1.16%)
Feb 26, 2021 3.475 3.500 3.440 3.450 110,300 -0.06(-1.71%)
Feb 25, 2021 3.670 3.670 3.490 3.510 94,167 +0.02(+0.57%)
Feb 24, 2021 3.490 3.510 3.469 3.490 74,100 -0.05(-1.41%)
Feb 23, 2021 3.529 3.586 3.440 3.540 84,347 -0.02(-0.56%)
Feb 22, 2021 3.594 3.594 3.560 3.560 141,120 -0.02(-0.67%)
Feb 19, 2021 3.586 3.630 3.580 3.584 87,100 +0.09(+2.69%)
Feb 18, 2021 3.500 3.510 3.470 3.490 212,096 -0.03(-0.85%)
Feb 17, 2021 3.520 3.530 3.470 3.520 205,449 +0.03(+0.86%)
Feb 16, 2021 3.500 3.510 3.440 3.490 99,279 +0.04(+1.16%)
Feb 12, 2021 3.440 3.460 3.427 3.450 122,900 -0.02(-0.58%)
Feb 11, 2021 3.480 3.490 3.450 3.470 91,703 -0.01(-0.43%)
Feb 10, 2021 3.480 3.510 3.470 3.485 80,115 +0.02(+0.61%)
Feb 09, 2021 3.435 3.500 3.435 3.464 120,679 +0.05(+1.58%)
Feb 08, 2021 3.440 3.450 3.400 3.410 102,237 -0.02(-0.58%)
Feb 05, 2021 3.475 3.475 3.420 3.430 124,700 +0.08(+2.39%)
Feb 04, 2021 3.390 3.390 3.330 3.350 953,902 +0.01(+0.30%)
Feb 03, 2021 3.460 3.460 3.330 3.340 788,465 -0.06(-1.62%)
Feb 02, 2021 3.432 3.432 3.380 3.395 438,418 +0.04(+1.34%)
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.