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, 2023 3.810 3.860 3.790 3.850 94,540 +0.09(+2.39%)
Jun 29, 2023 3.769 3.790 3.713 3.760 69,191 -0.08(-2.08%)
Jun 28, 2023 3.825 3.840 3.760 3.840 87,303 +0.10(+2.67%)
Jun 27, 2023 3.730 3.740 3.630 3.740 301,290 +0.08(+2.05%)
Jun 26, 2023 3.670 3.700 3.580 3.665 102,137 +0.05(+1.38%)
Jun 23, 2023 3.561 3.630 3.550 3.615 105,393 +0.02(+0.42%)
Jun 22, 2023 3.600 3.620 3.570 3.600 136,015 -0.04(-1.10%)
Jun 21, 2023 3.585 3.640 3.580 3.640 114,124 +0.01(+0.28%)
Jun 20, 2023 3.660 3.660 3.550 3.630 245,080 -0.01(-0.27%)
Jun 16, 2023 3.590 3.690 3.590 3.640 111,855 +0.02(+0.55%)
Jun 15, 2023 3.560 3.640 3.550 3.620 1,330,582 -0.33(-8.35%)
May 08, 2023 3.970 3.980 3.920 3.950 842,644 +0.01(+0.25%)
May 05, 2023 3.910 3.940 3.910 3.940 103,458 +0.06(+1.55%)
May 04, 2023 3.880 3.890 3.840 3.880 92,464 -0.13(-3.25%)
May 03, 2023 4.040 4.060 4.010 4.011 157,590 -0.09(-2.18%)
May 02, 2023 4.100 4.120 4.050 4.100 74,967 -0.07(-1.68%)
May 01, 2023 4.160 4.210 4.120 4.170 113,155 +0.01(+0.24%)
Apr 28, 2023 4.180 4.180 4.150 4.160 65,455 +0.01(+0.24%)
Apr 27, 2023 4.187 4.210 4.140 4.150 48,265 +0.00(+0.00%)
Apr 26, 2023 4.150 4.170 4.120 4.150 334,239 +0.14(+3.49%)
Apr 25, 2023 4.020 4.100 4.000 4.010 227,548 -0.07(-1.72%)
Apr 24, 2023 4.030 4.080 4.030 4.080 39,131 +0.05(+1.24%)
Apr 21, 2023 4.010 4.050 4.005 4.030 60,719 -0.01(-0.31%)
Apr 20, 2023 4.055 4.060 4.040 4.043 37,372 -0.09(-2.12%)
Apr 19, 2023 4.130 4.140 4.120 4.130 48,878 -0.03(-0.60%)
Apr 18, 2023 4.165 4.185 4.140 4.155 893,245 +0.03(+0.73%)
Apr 17, 2023 4.120 4.130 4.060 4.125 408,332 +0.00(+0.12%)
Apr 14, 2023 4.150 4.155 4.080 4.120 52,351 -0.01(-0.24%)
Apr 13, 2023 4.090 4.160 4.090 4.130 32,328 -0.05(-1.20%)
Apr 12, 2023 4.160 4.200 4.155 4.180 46,044 +0.04(+0.97%)
Apr 11, 2023 4.160 4.175 4.120 4.140 106,794 +0.05(+1.22%)
Apr 10, 2023 3.950 4.090 3.950 4.090 65,183 +0.00(+0.00%)
Apr 06, 2023 4.080 4.090 4.060 4.090 44,073 +0.07(+1.74%)
Apr 05, 2023 4.050 4.050 4.000 4.020 142,754 -0.06(-1.47%)
Apr 04, 2023 4.080 4.090 4.060 4.080 196,065 -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.