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

Credit Agricole S.A. (OP: CRARY )

8.057 +0.067 (+0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 29, 2009 7.210 7.320 7.160 7.200 32,047 +0.10(+1.41%)
May 28, 2009 7.140 7.170 6.970 7.100 31,495 +0.05(+0.71%)
May 27, 2009 7.150 7.220 6.990 7.050 38,211 +0.00(+0.00%)
May 26, 2009 6.800 7.280 6.800 7.050 27,787 +0.05(+0.71%)
May 22, 2009 7.080 7.120 6.990 7.000 24,383 +0.21(+3.09%)
May 21, 2009 7.070 7.130 6.750 6.790 147,641 -0.36(-5.03%)
May 20, 2009 7.330 7.470 7.090 7.150 41,772 -0.08(-1.11%)
May 19, 2009 7.230 7.390 7.220 7.230 33,689 +0.08(+1.12%)
May 18, 2009 6.990 7.350 6.970 7.150 37,477 +0.24(+3.47%)
May 17, 2009 6.870 7.070 6.750 6.910 7,471 +0.16(+2.37%)
May 15, 2009 6.870 7.070 6.750 6.750 39,803 +0.00(+0.00%)
May 14, 2009 6.810 6.900 6.750 6.750 36,061 +0.00(+0.00%)
May 13, 2009 6.820 6.910 6.750 6.750 46,489 -0.71(-9.52%)
May 12, 2009 7.570 7.570 7.350 7.460 36,111 -0.14(-1.84%)
May 11, 2009 7.470 7.800 7.470 7.600 25,100 -0.40(-5.00%)
May 08, 2009 7.920 8.010 7.830 8.000 42,076 +0.60(+8.11%)
May 07, 2009 7.960 8.000 7.400 7.400 24,838 -0.30(-3.90%)
May 06, 2009 7.720 7.900 7.550 7.700 18,221 +0.31(+4.19%)
May 05, 2009 7.560 7.580 7.390 7.390 28,523 -0.19(-2.51%)
May 04, 2009 7.350 7.580 7.350 7.580 37,535 +0.33(+4.55%)
May 01, 2009 7.200 7.300 7.150 7.250 46,523 +0.00(+0.00%)
Apr 30, 2009 7.110 7.350 7.110 7.250 46,244 +0.33(+4.77%)
Apr 29, 2009 6.830 7.060 6.800 6.920 27,141 +0.44(+6.79%)
Apr 28, 2009 6.420 6.680 6.420 6.480 39,211 -0.07(-1.07%)
Apr 27, 2009 6.560 6.760 6.550 6.550 32,164 -0.40(-5.76%)
Apr 24, 2009 6.780 7.050 6.740 6.950 112,493 +0.40(+6.11%)
Apr 23, 2009 6.620 6.680 6.450 6.550 36,061 +0.11(+1.71%)
Apr 22, 2009 6.150 6.610 6.150 6.440 40,040 +0.14(+2.22%)
Apr 21, 2009 6.000 6.360 6.000 6.300 67,308 +0.00(+0.00%)
Apr 20, 2009 6.550 6.560 6.300 6.300 34,456 -0.83(-11.64%)
Apr 17, 2009 6.950 7.150 6.920 7.130 31,773 +0.08(+1.13%)
Apr 16, 2009 6.960 7.150 6.830 7.050 34,048 +0.15(+2.17%)
Apr 15, 2009 6.710 6.900 6.710 6.900 37,753 +0.10(+1.47%)
Apr 14, 2009 6.710 7.000 6.710 6.800 25,767 +0.20(+3.03%)
Apr 13, 2009 6.400 6.690 6.400 6.600 49,724 +0.17(+2.64%)
Apr 09, 2009 6.490 6.570 6.350 6.430 61,294 +0.33(+5.41%)
Apr 08, 2009 6.090 6.250 6.030 6.100 53,252 +0.40(+7.02%)
Apr 07, 2009 5.660 5.850 5.660 5.700 39,916 -0.40(-6.56%)
Apr 06, 2009 5.960 6.150 5.940 6.100 34,687 -0.15(-2.40%)
Apr 03, 2009 6.190 6.400 6.100 6.250 55,420 +0.15(+2.46%)
Apr 02, 2009 5.960 6.230 5.960 6.100 46,610 +0.50(+8.93%)
Apr 01, 2009 5.410 5.680 5.410 5.600 58,999 +0.06(+1.08%)
Mar 31, 2009 5.340 5.620 5.290 5.540 93,860 +0.35(+6.74%)
Mar 30, 2009 5.340 5.400 5.190 5.190 42,059 -0.96(-15.61%)
Mar 26, 2009 6.010 6.150 5.900 6.150 43,381 +0.10(+1.65%)
Mar 25, 2009 5.900 6.090 5.800 6.050 96,793 -0.03(-0.49%)
Mar 24, 2009 6.000 6.300 5.960 6.080 116,491 -0.22(-3.49%)
Mar 23, 2009 5.950 6.300 5.930 6.300 43,779 +0.55(+9.57%)
Mar 20, 2009 5.820 5.930 5.690 5.750 30,966 +0.05(+0.88%)
Mar 19, 2009 5.970 5.970 5.700 5.700 30,171 +0.25(+4.59%)
Mar 18, 2009 5.140 5.570 5.140 5.450 74,867 +0.15(+2.83%)
Mar 17, 2009 5.090 5.380 5.000 5.300 208,876 +0.27(+5.37%)
Mar 16, 2009 4.910 5.200 4.870 5.030 160,663 +0.28(+5.89%)
Mar 13, 2009 4.710 4.770 4.580 4.750 81,763 +0.09(+1.93%)
Mar 12, 2009 4.330 4.710 4.310 4.660 224,263 +0.41(+9.65%)
Mar 11, 2009 4.470 4.640 4.250 4.250 183,007 -0.05(-1.16%)
Mar 10, 2009 3.950 4.400 3.950 4.300 77,878 +0.54(+14.36%)
Mar 09, 2009 3.720 3.900 3.710 3.760 68,738 +0.11(+3.01%)
Mar 06, 2009 3.740 3.880 3.650 3.650 93,325 -0.39(-9.65%)
Mar 05, 2009 4.070 4.240 4.000 4.040 89,300 -0.26(-6.05%)
Mar 04, 2009 4.320 4.380 4.250 4.300 62,804 -0.10(-2.27%)
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.