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

Carrefour S.A. ADR (OP: CRRFY )

3.580 -0.030 (-0.83%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 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, 2015 6.440 6.482 6.390 6.450 35,063 -0.14(-2.12%)
Jun 29, 2015 6.500 6.630 6.500 6.590 34,083 -0.17(-2.59%)
Jun 26, 2015 6.730 6.790 6.730 6.765 24,537 +0.09(+1.42%)
Jun 25, 2015 6.695 6.715 6.670 6.670 16,239 -0.04(-0.60%)
Jun 24, 2015 6.630 6.730 6.630 6.710 12,052 +0.01(+0.22%)
Jun 23, 2015 6.680 6.720 6.660 6.695 14,889 +0.00(+0.07%)
Jun 22, 2015 6.670 6.740 6.670 6.690 11,755 +0.23(+3.48%)
Jun 19, 2015 6.460 6.480 6.440 6.465 28,757 -0.21(-3.07%)
Jun 18, 2015 6.420 6.670 6.420 6.670 1,337,864 +0.30(+4.71%)
Jun 17, 2015 6.390 6.400 6.320 6.370 21,074 -0.17(-2.58%)
Jun 16, 2015 6.480 6.540 6.480 6.538 21,501 +0.10(+1.53%)
Jun 15, 2015 6.390 6.470 6.390 6.440 19,121 -0.13(-1.98%)
Jun 12, 2015 6.540 6.570 6.510 6.570 18,425 -0.21(-3.03%)
Jun 11, 2015 6.760 6.810 6.730 6.775 20,519 +0.01(+0.07%)
Jun 10, 2015 6.720 6.800 6.690 6.770 64,484 +0.13(+1.96%)
Jun 09, 2015 6.583 6.700 6.583 6.640 62,660 -0.01(-0.15%)
Jun 08, 2015 6.610 6.660 6.610 6.650 11,954 -0.03(-0.45%)
Jun 05, 2015 6.690 6.700 6.640 6.680 11,660 -0.13(-1.91%)
Jun 04, 2015 6.885 6.900 6.760 6.810 23,552 -0.03(-0.44%)
Jun 03, 2015 6.830 6.890 6.825 6.840 21,293 +0.02(+0.29%)
Jun 02, 2015 6.760 6.840 6.760 6.820 16,782 +0.11(+1.56%)
Jun 01, 2015 6.740 6.740 6.670 6.715 14,023 -0.07(-0.96%)
May 29, 2015 6.800 6.840 6.710 6.780 23,244 -0.13(-1.88%)
May 28, 2015 6.900 6.920 6.825 6.910 34,103 +0.02(+0.29%)
May 27, 2015 6.830 6.920 6.830 6.890 48,521 +0.08(+1.17%)
May 26, 2015 6.870 6.880 6.790 6.810 20,659 -0.15(-2.16%)
May 22, 2015 6.960 6.960 6.960 0 -0.05(-0.71%)
May 21, 2015 7.000 7.040 7.000 7.010 17,433 -0.00(-0.07%)
May 20, 2015 7.000 7.035 6.980 7.015 29,139 +0.11(+1.67%)
May 19, 2015 6.880 6.920 6.880 6.900 21,638 +0.00(+0.00%)
May 18, 2015 6.840 6.930 6.840 6.900 13,507 -0.05(-0.79%)
May 15, 2015 6.905 6.970 6.890 6.955 20,870 -0.03(-0.36%)
May 14, 2015 6.920 6.980 6.900 6.980 12,835 +0.11(+1.60%)
May 13, 2015 6.830 6.880 6.820 6.870 10,297 +0.07(+0.96%)
May 12, 2015 6.820 6.830 6.783 6.805 18,914 -0.00(-0.07%)
May 11, 2015 6.755 6.836 6.755 6.810 16,983 -0.05(-0.73%)
May 08, 2015 6.830 6.880 6.820 6.860 13,711 +0.06(+0.88%)
May 07, 2015 6.800 6.830 6.780 6.800 13,980 -0.05(-0.73%)
May 06, 2015 6.825 6.883 6.820 6.850 19,376 +0.11(+1.63%)
May 05, 2015 6.830 6.830 6.730 6.740 9,533 -0.12(-1.75%)
May 04, 2015 6.880 6.890 6.820 6.860 19,141 -0.02(-0.29%)
May 01, 2015 6.900 6.900 6.820 6.880 29,346 +0.05(+0.73%)
Apr 30, 2015 6.793 6.860 6.790 6.830 24,935 -0.01(-0.15%)
Apr 29, 2015 6.880 6.880 6.790 6.840 21,559 -0.04(-0.58%)
Apr 28, 2015 6.850 6.897 6.840 6.880 9,924 +0.06(+0.88%)
Apr 27, 2015 6.825 6.830 6.810 6.820 13,244 +0.05(+0.74%)
Apr 24, 2015 6.720 6.785 6.700 6.770 13,893 -0.01(-0.15%)
Apr 23, 2015 6.745 6.817 6.710 6.780 16,058 +0.03(+0.37%)
Apr 22, 2015 6.725 6.780 6.720 6.755 12,474 -0.05(-0.81%)
Apr 21, 2015 6.810 6.850 6.790 6.810 20,650 -0.04(-0.58%)
Apr 20, 2015 6.830 6.900 6.830 6.850 14,174 -0.02(-0.29%)
Apr 17, 2015 6.845 6.880 6.823 6.870 39,541 -0.07(-1.01%)
Apr 16, 2015 6.920 6.960 6.870 6.940 17,132 +0.01(+0.14%)
Apr 15, 2015 6.930 6.955 6.840 6.930 29,673 +0.01(+0.14%)
Apr 14, 2015 6.896 6.950 6.864 6.920 79,298 +0.10(+1.47%)
Apr 13, 2015 6.889 6.889 6.790 6.820 273,928 -0.08(-1.16%)
Apr 10, 2015 6.880 6.926 6.860 6.900 16,862 +0.09(+1.32%)
Apr 09, 2015 6.840 6.840 6.770 6.810 23,225 -0.01(-0.15%)
Apr 08, 2015 6.840 6.840 6.755 6.820 37,160 +0.04(+0.59%)
Apr 07, 2015 6.820 6.840 6.760 6.780 38,447 -0.02(-0.29%)
Apr 06, 2015 6.760 6.880 6.760 6.800 18,432 +0.04(+0.59%)
Apr 02, 2015 6.760 6.760 6.760 0 +0.09(+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.