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 (%)
Jun 30, 2012 3.560 3.560 3.460 3.500 254,116 +0.01(+0.29%)
Jun 29, 2012 3.560 3.560 3.460 3.490 255,600 +0.06(+1.75%)
Jun 28, 2012 3.430 3.470 3.360 3.430 390,300 -0.01(-0.29%)
Jun 27, 2012 3.410 3.480 3.410 3.440 355,086 +0.03(+0.88%)
Jun 26, 2012 3.440 3.480 3.400 3.410 469,636 -0.04(-1.16%)
Jun 25, 2012 3.450 3.487 3.420 3.450 4,741,927 -0.12(-3.36%)
Jun 22, 2012 3.590 3.610 3.550 3.570 499,937 +0.05(+1.42%)
Jun 21, 2012 3.650 3.680 3.520 3.520 420,250 -0.06(-1.68%)
Jun 20, 2012 3.580 3.650 3.570 3.580 486,874 +0.04(+1.13%)
Jun 19, 2012 3.490 3.600 3.470 3.540 612,739 +0.09(+2.61%)
Jun 18, 2012 3.500 3.520 3.450 3.450 423,746 -0.16(-4.43%)
Jun 15, 2012 3.560 3.660 3.530 3.610 1,053,448 +0.18(+5.25%)
Jun 14, 2012 3.360 3.430 3.360 3.430 393,505 +0.11(+3.31%)
Jun 13, 2012 3.360 3.390 3.320 3.320 332,254 -0.09(-2.75%)
Jun 12, 2012 3.400 3.430 3.370 3.414 798,507 +0.05(+1.61%)
Jun 11, 2012 3.500 3.500 3.360 3.360 326,998 -0.06(-1.75%)
Jun 08, 2012 3.370 3.450 3.360 3.420 539,454 -0.01(-0.29%)
Jun 07, 2012 3.490 3.500 3.420 3.430 708,706 -0.09(-2.56%)
Jun 06, 2012 3.450 3.520 3.450 3.520 383,828 +0.03(+0.86%)
Jun 05, 2012 3.420 3.520 3.373 3.490 1,501,888 +0.09(+2.65%)
Jun 04, 2012 3.460 3.460 3.360 3.400 580,756 +0.04(+1.19%)
Jun 02, 2012 3.340 3.390 3.320 3.360 1,593,299 +0.00(+0.00%)
Jun 01, 2012 3.340 3.390 3.320 3.360 1,593,299 -0.04(-1.18%)
May 31, 2012 3.430 3.460 3.370 3.400 1,477,606 -0.04(-1.16%)
May 30, 2012 3.470 3.510 3.420 3.440 509,989 -0.14(-3.91%)
May 29, 2012 3.560 3.600 3.550 3.580 564,948 +0.02(+0.56%)
May 25, 2012 3.520 3.590 3.520 3.560 679,251 +0.06(+1.71%)
May 24, 2012 3.520 3.570 3.490 3.500 795,752 -0.09(-2.51%)
May 23, 2012 3.610 3.610 3.520 3.590 621,201 +0.13(+3.76%)
May 22, 2012 3.450 3.520 3.450 3.460 578,418 -0.07(-1.98%)
May 21, 2012 3.420 3.540 3.420 3.530 555,782 +0.07(+2.02%)
May 18, 2012 3.460 3.520 3.450 3.460 846,871 +0.07(+2.06%)
May 17, 2012 3.420 3.460 3.390 3.390 518,319 -0.08(-2.31%)
May 16, 2012 3.510 3.560 3.470 3.470 416,621 +0.01(+0.29%)
May 15, 2012 3.460 3.520 3.450 3.460 635,039 -0.08(-2.26%)
May 14, 2012 3.550 3.570 3.500 3.540 2,127,314 -0.10(-2.75%)
May 11, 2012 3.600 3.680 3.600 3.640 863,543 -0.06(-1.62%)
May 10, 2012 3.720 3.760 3.700 3.700 705,207 +0.08(+2.21%)
May 09, 2012 3.560 3.650 3.560 3.620 386,805 -0.06(-1.63%)
May 08, 2012 3.680 3.730 3.630 3.680 587,734 -0.08(-2.13%)
May 07, 2012 3.710 3.790 3.710 3.760 582,262 +0.09(+2.45%)
May 04, 2012 3.780 3.810 3.650 3.670 502,397 -0.15(-3.93%)
May 03, 2012 3.850 3.911 3.800 3.820 2,083,553 -0.06(-1.55%)
May 02, 2012 3.890 3.930 3.860 3.880 701,194 -0.07(-1.77%)
May 01, 2012 3.920 3.990 3.920 3.950 743,857 +0.03(+0.77%)
Apr 30, 2012 4.000 4.010 3.910 3.920 469,788 -0.14(-3.45%)
Apr 27, 2012 4.020 4.080 4.010 4.060 569,447 +0.00(+0.00%)
Apr 26, 2012 4.020 4.090 4.000 4.060 668,308 +0.03(+0.74%)
Apr 25, 2012 3.990 4.060 3.990 4.030 793,048 +0.15(+3.87%)
Apr 24, 2012 3.800 3.930 3.800 3.880 543,591 +0.08(+2.11%)
Apr 23, 2012 3.850 3.850 3.780 3.800 265,951 -0.17(-4.23%)
Apr 20, 2012 3.930 4.020 3.930 3.968 985,676 -0.03(-0.80%)
Apr 19, 2012 4.100 4.175 3.980 4.000 3,137,338 -0.01(-0.25%)
Apr 18, 2012 4.080 4.150 4.010 4.010 821,825 -0.19(-4.52%)
Apr 17, 2012 4.150 4.230 4.130 4.200 795,708 +0.16(+3.96%)
Apr 16, 2012 4.000 4.050 3.971 4.040 457,957 +0.00(+0.00%)
Apr 13, 2012 4.140 4.227 4.030 4.040 1,899,002 -0.20(-4.72%)
Apr 12, 2012 4.200 4.280 4.160 4.240 7,653,886 +0.06(+1.44%)
Apr 11, 2012 4.307 4.326 4.160 4.180 6,751,126 -0.02(-0.56%)
Apr 10, 2012 4.290 4.320 4.180 4.204 6,430,743 -0.16(-3.68%)
Apr 09, 2012 4.290 4.420 4.200 4.364 453,990 +0.06(+1.49%)
Apr 05, 2012 4.420 4.450 4.230 4.300 557,159 -0.13(-2.93%)
Apr 04, 2012 4.510 4.530 4.410 4.430 484,050 -0.21(-4.53%)
Apr 03, 2012 4.750 4.760 4.610 4.640 351,244 -0.14(-2.93%)
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.