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 29, 2018 3.279 3.200 3.220 3,630,179 -0.01(-0.31%)
Jun 28, 2018 3.230 3.300 3.210 3.230 559,632 -0.02(-0.62%)
Jun 27, 2018 3.280 3.310 3.230 3.250 243,779 -0.10(-3.13%)
Jun 26, 2018 3.370 3.380 3.320 3.355 455,679 -0.04(-1.18%)
Jun 25, 2018 3.410 3.450 3.380 3.395 510,443 -0.04(-1.31%)
Jun 22, 2018 3.466 3.470 3.400 3.440 740,007 +0.01(+0.29%)
Jun 21, 2018 3.440 3.460 3.350 3.430 288,814 -0.03(-0.87%)
Jun 20, 2018 3.480 3.540 3.460 3.460 614,155 -0.08(-2.26%)
Jun 19, 2018 3.430 3.550 3.430 3.540 465,787 -0.08(-2.21%)
Jun 18, 2018 3.559 3.630 3.543 3.620 2,543,946 -0.01(-0.28%)
Jun 15, 2018 3.635 3.550 3.630 535,958 -0.00(-0.14%)
Jun 14, 2018 3.620 3.680 3.620 3.635 682,957 +0.02(+0.69%)
Jun 13, 2018 3.627 3.660 3.590 3.610 296,611 -0.06(-1.77%)
Jun 12, 2018 3.670 3.700 3.620 3.675 677,580 +0.07(+2.08%)
Jun 11, 2018 3.610 3.620 3.564 3.600 393,938 +0.04(+1.12%)
Jun 08, 2018 3.540 3.600 3.530 3.560 461,851 -0.08(-2.20%)
Jun 07, 2018 3.570 3.640 3.550 3.640 524,070 +0.04(+1.11%)
Jun 06, 2018 3.570 3.610 3.570 3.600 286,413 -0.05(-1.37%)
Jun 05, 2018 3.584 3.670 3.570 3.650 248,905 +0.02(+0.69%)
Jun 04, 2018 3.665 3.665 3.600 3.625 323,662 +0.02(+0.69%)
Jun 01, 2018 3.600 3.654 3.570 3.600 194,672 +0.00(+0.14%)
May 31, 2018 3.600 3.637 3.570 3.595 652,980 -0.03(-0.96%)
May 30, 2018 3.670 3.670 3.560 3.630 339,150 +0.04(+1.11%)
May 29, 2018 3.620 3.650 3.550 3.590 365,267 -0.17(-4.52%)
May 25, 2018 3.760 3.760 3.760 0 -0.08(-2.08%)
May 24, 2018 3.852 3.865 3.785 3.840 265,146 -0.04(-1.03%)
May 23, 2018 3.840 3.900 3.840 3.880 221,816 -0.04(-1.02%)
May 22, 2018 3.970 3.970 3.920 3.920 202,197 -0.00(-0.13%)
May 21, 2018 3.950 3.950 3.870 3.925 159,486 +0.08(+2.21%)
May 18, 2018 3.875 3.890 3.810 3.840 280,362 -0.06(-1.54%)
May 17, 2018 3.900 3.910 3.840 3.900 175,333 +0.00(+0.00%)
May 16, 2018 3.890 3.920 3.870 3.900 250,449 +0.02(+0.52%)
May 15, 2018 3.890 3.920 3.880 3.880 177,575 -0.05(-1.27%)
May 14, 2018 3.940 3.950 3.890 3.930 272,795 +0.00(+0.00%)
May 11, 2018 3.920 3.950 3.890 3.930 228,843 +0.01(+0.13%)
May 10, 2018 3.940 3.960 3.910 3.925 259,784 -0.03(-0.63%)
May 09, 2018 3.920 3.960 3.920 3.950 140,831 -0.02(-0.50%)
May 08, 2018 3.940 3.990 3.930 3.970 185,549 -0.02(-0.50%)
May 07, 2018 4.000 4.018 3.980 3.990 344,456 -0.05(-1.24%)
May 04, 2018 4.006 4.040 4.000 4.040 182,804 -0.02(-0.49%)
May 03, 2018 4.060 4.075 4.020 4.060 226,681 +0.02(+0.50%)
May 02, 2018 4.101 4.103 4.030 4.040 217,230 -0.08(-1.89%)
May 01, 2018 4.020 4.120 4.020 4.118 138,278 -0.01(-0.29%)
Apr 30, 2018 4.132 4.150 4.110 4.130 263,969 +0.02(+0.49%)
Apr 27, 2018 4.080 4.130 4.080 4.110 195,083 -0.05(-1.20%)
Apr 26, 2018 4.180 4.200 4.150 4.160 308,778 +0.11(+2.72%)
Apr 25, 2018 4.053 4.090 4.050 4.050 431,055 +0.02(+0.62%)
Apr 24, 2018 4.068 4.070 4.010 4.025 379,469 -0.01(-0.37%)
Apr 23, 2018 4.050 4.077 4.030 4.040 165,643 -0.03(-0.74%)
Apr 20, 2018 4.074 4.100 4.040 4.070 288,587 -0.01(-0.37%)
Apr 19, 2018 4.102 4.110 4.050 4.085 150,320 +0.04(+0.99%)
Apr 18, 2018 4.020 4.050 4.020 4.045 121,217 +0.05(+1.25%)
Apr 17, 2018 4.011 4.040 3.980 3.995 537,466 +0.00(+0.00%)
Apr 16, 2018 3.960 4.000 3.960 3.995 1,535,977 +0.04(+1.01%)
Apr 13, 2018 3.931 3.990 3.910 3.955 341,840 +0.05(+1.28%)
Apr 12, 2018 3.920 3.930 3.890 3.905 501,983 -0.21(-5.10%)
Apr 11, 2018 4.085 4.190 4.080 4.115 130,223 +0.05(+1.23%)
Apr 10, 2018 4.055 4.080 4.020 4.065 216,704 +0.00(+0.00%)
Apr 09, 2018 4.130 4.130 4.050 4.065 178,730 +0.01(+0.25%)
Apr 06, 2018 4.065 4.120 4.030 4.055 379,922 -0.06(-1.34%)
Apr 05, 2018 4.073 4.120 4.070 4.110 247,401 +0.00(+0.00%)
Apr 04, 2018 4.084 4.120 4.060 4.110 178,968 +0.02(+0.49%)
Apr 03, 2018 4.150 4.150 4.040 4.090 166,534 -0.02(-0.49%)
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.