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, 2014 7.330 7.410 7.300 7.300 58,878 -0.09(-1.22%)
Jun 27, 2014 7.341 7.390 7.330 7.390 37,612 +0.09(+1.23%)
Jun 26, 2014 7.320 7.340 7.260 7.300 31,451 +0.05(+0.69%)
Jun 25, 2014 7.210 7.310 7.210 7.250 45,300 +0.20(+2.84%)
Jun 24, 2014 7.120 7.140 7.050 7.050 57,109 -0.03(-0.42%)
Jun 23, 2014 7.080 7.120 7.043 7.080 86,893 +0.01(+0.14%)
Jun 20, 2014 7.100 7.150 7.050 7.070 108,940 -0.06(-0.84%)
Jun 19, 2014 7.130 7.130 7.040 7.130 44,896 +0.04(+0.54%)
Jun 18, 2014 7.002 7.130 7.002 7.092 129,631 +0.01(+0.17%)
Jun 17, 2014 7.000 7.100 7.000 7.080 34,627 +0.10(+1.43%)
Jun 16, 2014 6.990 7.020 6.980 6.980 70,781 -0.09(-1.27%)
Jun 13, 2014 7.050 7.090 7.020 7.070 56,301 -0.03(-0.42%)
Jun 12, 2014 7.140 7.160 7.100 7.100 23,759 -0.08(-1.11%)
Jun 11, 2014 7.220 7.230 7.180 7.180 26,736 -0.09(-1.24%)
Jun 10, 2014 7.250 7.270 7.230 7.270 42,928 -0.01(-0.14%)
Jun 06, 2014 7.250 7.280 7.230 7.280 35,002 -0.08(-1.09%)
Jun 05, 2014 7.280 7.360 7.230 7.360 44,532 +0.22(+3.08%)
Jun 04, 2014 7.070 7.190 7.053 7.140 154,708 -0.01(-0.14%)
Jun 03, 2014 7.120 7.170 7.100 7.150 22,750 -0.09(-1.24%)
Jun 02, 2014 7.220 7.240 7.160 7.240 67,836 +0.00(+0.00%)
May 30, 2014 7.200 7.270 7.200 7.240 33,881 -0.07(-0.96%)
May 29, 2014 7.230 7.330 7.230 7.310 113,445 +0.07(+0.97%)
May 28, 2014 7.245 7.290 7.220 7.240 16,120 -0.03(-0.41%)
May 27, 2014 7.282 7.339 7.270 7.270 24,192 -0.04(-0.55%)
May 23, 2014 7.310 7.310 7.310 0 +0.08(+1.11%)
May 22, 2014 7.250 7.280 7.210 7.230 34,913 -0.03(-0.41%)
May 21, 2014 7.190 7.290 7.170 7.260 47,899 +0.01(+0.14%)
May 20, 2014 7.230 7.310 7.230 7.250 36,913 -0.04(-0.55%)
May 19, 2014 7.260 7.330 7.260 7.290 26,708 +0.08(+1.11%)
May 16, 2014 7.200 7.260 7.180 7.210 36,191 +0.08(+1.12%)
May 15, 2014 7.152 7.180 7.130 7.130 25,524 -0.10(-1.38%)
May 14, 2014 7.210 7.240 7.200 7.230 26,317 -0.01(-0.14%)
May 13, 2014 7.230 7.280 7.230 7.240 43,856 -0.08(-1.09%)
May 12, 2014 7.300 7.360 7.290 7.320 46,723 +0.08(+1.10%)
May 09, 2014 7.210 7.300 7.210 7.240 32,946 -0.17(-2.29%)
May 08, 2014 7.300 7.480 7.300 7.410 24,951 +0.04(+0.54%)
May 07, 2014 7.260 7.380 7.260 7.370 59,271 +0.12(+1.73%)
May 06, 2014 7.260 7.280 7.220 7.245 31,635 -0.13(-1.83%)
May 05, 2014 7.340 7.420 7.340 7.380 58,479 +0.03(+0.41%)
May 02, 2014 7.350 7.430 7.340 7.350 38,181 -0.39(-5.04%)
May 01, 2014 7.700 7.740 7.690 7.740 48,308 +0.03(+0.39%)
Apr 30, 2014 7.680 7.760 7.680 7.710 20,380 -0.00(-0.06%)
Apr 29, 2014 7.670 7.730 7.670 7.715 121,535 +0.08(+0.98%)
Apr 28, 2014 7.570 7.680 7.570 7.640 560,086 +0.07(+0.92%)
Apr 25, 2014 7.630 7.670 7.550 7.570 92,497 -0.04(-0.53%)
Apr 24, 2014 7.670 7.700 7.610 7.610 103,769 -0.19(-2.44%)
Apr 23, 2014 7.750 7.800 7.730 7.800 42,416 -0.04(-0.51%)
Apr 22, 2014 7.960 8.000 7.810 7.840 142,958 +0.06(+0.77%)
Apr 21, 2014 7.750 7.840 7.750 7.780 40,323 -0.11(-1.46%)
Apr 17, 2014 7.895 7.895 7.895 0 +0.03(+0.45%)
Apr 16, 2014 7.790 7.870 7.790 7.860 50,709 +0.08(+1.03%)
Apr 15, 2014 7.800 7.820 7.700 7.780 99,180 +0.01(+0.13%)
Apr 14, 2014 7.770 7.810 7.740 7.770 89,416 -0.04(-0.51%)
Apr 11, 2014 7.840 7.880 7.780 7.810 0 -0.05(-0.64%)
Apr 10, 2014 7.990 8.000 7.850 7.860 742,322 -0.16(-2.00%)
Apr 09, 2014 7.960 8.020 7.920 8.020 118,813 +0.06(+0.75%)
Apr 08, 2014 7.800 7.960 7.800 7.960 69,788 +0.01(+0.13%)
Apr 07, 2014 8.000 8.010 7.910 7.950 276,329 +0.14(+1.79%)
Apr 04, 2014 7.920 7.920 7.810 7.810 0 -0.03(-0.38%)
Apr 03, 2014 7.880 7.900 7.830 7.840 36,475 +0.01(+0.13%)
Apr 02, 2014 7.810 7.860 7.810 7.830 67,212 +0.08(+1.03%)
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.