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 (%)
Jul 31, 2017 4.810 4.850 4.780 4.850 122,359 -0.04(-0.82%)
Jul 28, 2017 4.870 4.910 4.862 4.890 125,510 +0.02(+0.41%)
Jul 27, 2017 4.890 4.890 4.840 4.870 118,404 -0.01(-0.20%)
Jul 26, 2017 4.890 4.900 4.850 4.880 237,810 +0.07(+1.46%)
Jul 25, 2017 4.880 4.880 4.810 4.810 142,607 -0.07(-1.43%)
Jul 24, 2017 4.860 4.900 4.860 4.880 101,054 -0.05(-1.11%)
Jul 21, 2017 4.940 4.960 4.910 4.935 106,424 -0.03(-0.50%)
Jul 20, 2017 4.958 4.990 4.950 4.960 111,571 +0.03(+0.61%)
Jul 19, 2017 4.940 4.940 4.910 4.930 253,624 -0.12(-2.47%)
Jul 18, 2017 5.047 5.060 5.035 5.055 118,144 -0.00(-0.10%)
Jul 17, 2017 5.060 5.070 5.043 5.060 104,869 +0.04(+0.80%)
Jul 14, 2017 5.037 5.040 5.000 5.020 108,954 +0.04(+0.80%)
Jul 13, 2017 4.964 5.000 4.933 4.980 143,289 +0.05(+1.01%)
Jul 12, 2017 4.900 4.940 4.900 4.930 115,216 +0.02(+0.41%)
Jul 11, 2017 4.883 4.910 4.870 4.910 195,220 +0.04(+0.82%)
Jul 10, 2017 4.850 4.880 4.830 4.870 188,973 -0.05(-1.12%)
Jul 07, 2017 4.870 4.930 4.769 4.925 413,871 -0.29(-5.47%)
Jul 06, 2017 5.108 5.350 5.080 5.210 142,870 +0.07(+1.36%)
Jul 05, 2017 5.100 5.140 5.100 5.140 96,812 +0.03(+0.59%)
Jul 03, 2017 5.095 5.124 5.090 5.110 120,630 +0.01(+0.20%)
Jun 30, 2017 5.067 5.130 5.060 5.100 106,419 +0.02(+0.39%)
Jun 29, 2017 5.060 5.110 5.040 5.080 209,366 -0.09(-1.74%)
Jun 28, 2017 5.120 5.170 5.100 5.170 150,065 +0.10(+1.97%)
Jun 27, 2017 5.015 5.100 4.980 5.070 204,491 +0.06(+1.10%)
Jun 26, 2017 5.000 5.030 4.990 5.015 205,245 +0.05(+1.11%)
Jun 23, 2017 4.935 4.990 4.920 4.960 130,650 +0.05(+1.02%)
Jun 22, 2017 4.900 4.920 4.865 4.910 138,788 +0.00(+0.00%)
Jun 21, 2017 4.850 4.920 4.850 4.910 114,069 -0.07(-1.41%)
Jun 20, 2017 5.040 5.051 4.950 4.980 193,291 -0.01(-0.30%)
Jun 19, 2017 5.060 5.060 4.920 4.995 193,829 +0.00(+0.10%)
Jun 16, 2017 4.950 5.070 4.900 4.990 144,206 -0.28(-5.31%)
Jun 15, 2017 5.200 5.270 5.200 5.270 131,148 -0.07(-1.22%)
Jun 14, 2017 5.315 5.356 5.270 5.335 211,020 +0.07(+1.23%)
Jun 13, 2017 5.230 5.280 5.210 5.270 94,354 +0.09(+1.74%)
Jun 12, 2017 5.165 5.230 5.160 5.180 194,714 +0.05(+0.97%)
Jun 09, 2017 5.225 5.225 5.120 5.130 259,583 -0.07(-1.42%)
Jun 08, 2017 5.185 5.240 5.185 5.204 223,690 -0.03(-0.50%)
Jun 07, 2017 5.250 5.278 5.200 5.230 98,468 +0.02(+0.29%)
Jun 06, 2017 5.190 5.220 5.180 5.215 157,582 -0.06(-1.14%)
Jun 05, 2017 5.281 5.281 5.240 5.275 122,467 -0.01(-0.28%)
Jun 02, 2017 5.250 5.300 5.240 5.290 359,838 +0.09(+1.73%)
Jun 01, 2017 5.205 5.210 5.190 5.200 200,109 +0.00(+0.00%)
May 31, 2017 5.240 5.250 5.190 5.200 551,069 -0.06(-1.14%)
May 30, 2017 5.210 5.260 5.200 5.260 141,412 +0.07(+1.35%)
May 26, 2017 5.130 5.190 5.130 5.190 120,961 -0.02(-0.38%)
May 25, 2017 5.160 5.220 5.160 5.210 215,188 -0.01(-0.19%)
May 24, 2017 5.225 5.230 5.170 5.220 437,345 +0.11(+2.15%)
May 23, 2017 5.130 5.150 5.100 5.110 98,679 -0.02(-0.39%)
May 22, 2017 5.150 5.167 5.100 5.130 143,029 +0.04(+0.79%)
May 19, 2017 5.100 5.110 5.070 5.090 256,974 -0.01(-0.20%)
May 18, 2017 5.050 5.100 5.020 5.100 129,697 -0.06(-1.16%)
May 17, 2017 5.150 5.190 5.140 5.160 140,362 -0.01(-0.19%)
May 16, 2017 5.140 5.190 5.120 5.170 315,836 +0.14(+2.89%)
May 15, 2017 4.990 5.040 4.990 5.025 163,773 +0.06(+1.11%)
May 12, 2017 4.950 4.970 4.920 4.970 163,909 +0.18(+3.76%)
May 11, 2017 4.780 4.800 4.710 4.790 159,773 +0.04(+0.84%)
May 10, 2017 4.800 4.800 4.740 4.750 157,663 +0.04(+0.85%)
May 09, 2017 4.766 4.770 4.710 4.710 189,515 -0.02(-0.42%)
May 08, 2017 4.780 4.780 4.730 4.730 552,766 -0.07(-1.46%)
May 05, 2017 4.733 4.840 4.689 4.800 671,471 +0.12(+2.56%)
May 04, 2017 4.750 4.770 4.630 4.680 6,544,133 -0.06(-1.27%)
May 03, 2017 4.728 4.750 4.720 4.740 123,551 -0.03(-0.63%)
May 02, 2017 4.745 4.770 4.740 4.770 108,780 +0.00(+0.00%)
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.