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: 3:59 PM 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 (%)
Jul 31, 2014 6.970 6.970 6.820 6.820 39,114 -0.43(-5.88%)
Jul 30, 2014 7.260 7.280 7.170 7.246 45,544 +0.01(+0.09%)
Jul 29, 2014 7.234 7.270 7.200 7.240 38,635 +0.03(+0.35%)
Jul 28, 2014 7.170 7.240 7.130 7.215 23,494 -0.00(-0.07%)
Jul 25, 2014 7.280 7.290 7.180 7.220 34,780 -0.15(-2.04%)
Jul 24, 2014 7.370 7.450 7.340 7.370 35,915 +0.02(+0.27%)
Jul 23, 2014 7.410 7.430 7.350 7.350 23,455 +0.05(+0.68%)
Jul 22, 2014 7.260 7.330 7.250 7.300 36,272 +0.00(+0.00%)
Jul 21, 2014 7.260 7.300 7.230 7.300 51,478 -0.07(-0.88%)
Jul 18, 2014 7.290 7.410 7.290 7.365 23,573 +0.04(+0.48%)
Jul 17, 2014 7.380 7.380 7.280 7.330 1,011,946 -0.08(-1.08%)
Jul 16, 2014 7.400 7.440 7.380 7.410 25,914 +0.10(+1.37%)
Jul 15, 2014 7.340 7.340 7.270 7.310 41,188 -0.12(-1.60%)
Jul 14, 2014 7.392 7.470 7.390 7.428 44,474 +0.11(+1.48%)
Jul 11, 2014 7.280 7.340 7.260 7.320 158,208 +0.05(+0.69%)
Jul 10, 2014 7.240 7.317 7.210 7.270 127,198 -0.13(-1.76%)
Jul 09, 2014 7.300 7.400 7.300 7.400 148,402 +0.05(+0.68%)
Jul 08, 2014 7.320 7.380 7.310 7.350 119,898 -0.03(-0.41%)
Jul 07, 2014 7.410 7.430 7.370 7.380 49,554 -0.15(-1.99%)
Jul 03, 2014 7.530 7.530 7.530 0 -0.01(-0.13%)
Jul 02, 2014 7.610 7.610 7.520 7.540 1,383,708 +0.13(+1.75%)
Jul 01, 2014 7.270 7.430 7.270 7.410 94,398 +0.11(+1.51%)
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%)
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.