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, 2018 3.550 3.633 3.540 3.570 1,175,204 +0.05(+1.42%)
Jul 30, 2018 3.524 3.545 3.510 3.520 108,380 -0.06(-1.68%)
Jul 27, 2018 3.550 3.620 3.550 3.580 339,700 +0.27(+7.99%)
Jul 26, 2018 3.210 3.360 3.180 3.315 205,575 +0.09(+2.95%)
Jul 25, 2018 3.194 3.220 3.180 3.220 164,671 +0.07(+2.06%)
Jul 24, 2018 3.150 3.180 3.140 3.155 280,513 +0.00(+0.00%)
Jul 23, 2018 3.120 3.160 3.120 3.155 162,802 +0.05(+1.61%)
Jul 20, 2018 3.090 3.120 3.080 3.105 140,815 +0.02(+0.65%)
Jul 19, 2018 3.085 3.090 3.060 3.085 1,125,833 +0.04(+1.48%)
Jul 18, 2018 3.080 3.090 3.030 3.040 4,277,702 -0.04(-1.46%)
Jul 17, 2018 3.090 3.100 3.080 3.085 603,076 +0.03(+0.98%)
Jul 16, 2018 3.070 3.080 3.050 3.055 1,916,881 +0.04(+1.16%)
Jul 13, 2018 3.040 2.990 3.020 3,555,634 -0.00(-0.17%)
Jul 12, 2018 3.030 3.050 3.000 3.025 15,623,127 -0.08(-2.42%)
Jul 11, 2018 3.180 3.197 3.100 3.100 13,148,873 -0.20(-6.06%)
Jul 10, 2018 3.300 3.330 3.290 3.300 4,208,978 -0.03(-0.90%)
Jul 09, 2018 3.340 3.358 3.335 3.330 4,333,884 +0.00(+0.00%)
Jul 06, 2018 3.355 3.360 3.320 3.330 493,059 +0.02(+0.45%)
Jul 05, 2018 3.350 3.300 3.315 1,314,165 +0.11(+3.43%)
Jul 03, 2018 3.205 3.205 3.205 0 +0.02(+0.47%)
Jul 02, 2018 3.220 3.220 3.170 3.190 391,830 -0.03(-0.93%)
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%)
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.