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 29, 2022 3.350 3.440 3.320 3.360 147,830 -0.01(-0.30%)
Jul 28, 2022 3.340 3.390 3.340 3.370 202,473 -0.21(-5.87%)
Jul 27, 2022 3.420 3.580 3.420 3.580 308,505 +0.21(+6.23%)
Jul 26, 2022 3.360 3.370 3.340 3.370 479,156 -0.04(-1.32%)
Jul 25, 2022 3.422 3.428 3.400 3.415 204,224 +0.04(+1.04%)
Jul 22, 2022 3.390 3.428 3.370 3.380 71,644 -0.05(-1.46%)
Jul 21, 2022 3.430 3.435 3.400 3.430 161,435 +0.00(+0.00%)
Jul 20, 2022 3.450 3.450 3.400 3.430 222,118 -0.06(-1.72%)
Jul 19, 2022 3.420 3.600 3.420 3.490 752,801 +0.13(+3.87%)
Jul 18, 2022 3.340 3.393 3.340 3.360 424,966 +0.10(+3.07%)
Jul 15, 2022 3.260 3.360 3.250 3.260 286,954 +0.01(+0.30%)
Jul 14, 2022 3.230 3.316 3.220 3.250 269,574 -0.06(-1.81%)
Jul 13, 2022 3.310 3.355 3.310 3.310 234,092 -0.06(-1.78%)
Jul 12, 2022 3.320 3.380 3.320 3.370 299,998 +0.00(+0.15%)
Jul 11, 2022 3.372 3.420 3.360 3.365 516,894 -0.11(-3.30%)
Jul 08, 2022 3.430 3.490 3.430 3.480 847,641 +0.10(+2.81%)
Jul 07, 2022 3.420 3.420 3.370 3.385 455,234 -0.02(-0.44%)
Jul 06, 2022 3.420 3.450 3.390 3.400 638,143 -0.02(-0.44%)
Jul 05, 2022 3.405 3.472 3.390 3.415 246,462 -0.12(-3.53%)
Jul 01, 2022 3.510 3.550 3.505 3.540 113,765 +0.01(+0.28%)
Jun 30, 2022 3.470 3.610 3.470 3.530 119,989 -0.04(-1.12%)
Jun 29, 2022 3.600 3.612 3.570 3.570 183,482 -0.04(-1.11%)
Jun 28, 2022 3.680 3.690 3.600 3.610 374,481 -0.03(-0.82%)
Jun 27, 2022 3.640 3.650 3.610 3.640 221,545 +0.01(+0.28%)
Jun 24, 2022 3.580 3.630 3.580 3.630 174,724 +0.14(+3.94%)
Jun 23, 2022 3.540 3.590 3.460 3.493 247,961 -0.11(-2.99%)
Jun 22, 2022 3.670 3.670 3.590 3.600 255,269 -0.27(-6.98%)
Jun 21, 2022 3.910 3.925 3.870 3.870 330,165 +0.02(+0.52%)
Jun 17, 2022 3.890 3.890 3.830 3.850 117,540 -0.11(-2.78%)
Jun 16, 2022 3.905 3.980 3.893 3.960 228,050 +0.04(+1.02%)
Jun 15, 2022 3.970 3.986 3.850 3.920 290,952 -0.02(-0.38%)
Jun 14, 2022 3.930 3.960 3.920 3.935 408,032 +0.06(+1.68%)
Jun 13, 2022 3.880 3.910 3.860 3.870 264,726 -0.06(-1.53%)
Jun 10, 2022 3.890 3.930 3.870 3.930 437,934 -0.10(-2.48%)
Jun 09, 2022 3.990 4.700 3.990 4.030 467,070 -0.04(-0.98%)
Jun 08, 2022 4.060 4.100 4.050 4.070 170,622 -0.05(-1.33%)
Jun 07, 2022 4.110 4.150 4.050 4.125 2,221,338 -0.12(-2.71%)
Jun 06, 2022 4.170 4.270 4.170 4.240 119,508 +0.02(+0.36%)
Jun 03, 2022 4.195 4.240 4.170 4.225 98,955 -0.01(-0.24%)
Jun 02, 2022 4.120 4.270 4.120 4.235 195,758 +0.08(+2.05%)
Jun 01, 2022 4.120 4.180 4.101 4.150 1,685,105 +0.04(+0.97%)
May 31, 2022 3.990 4.110 3.990 4.110 4,609,443 -0.01(-0.24%)
May 27, 2022 4.140 4.160 4.085 4.120 114,268 -0.02(-0.48%)
May 26, 2022 4.140 4.200 4.120 4.140 504,491 +0.01(+0.24%)
May 25, 2022 4.080 4.137 4.080 4.130 128,673 -0.02(-0.48%)
May 24, 2022 4.115 4.150 4.110 4.150 150,964 -0.01(-0.24%)
May 23, 2022 4.070 4.170 4.070 4.160 322,025 +0.09(+2.21%)
May 20, 2022 4.030 4.070 4.010 4.070 1,854,352 -0.07(-1.69%)
May 19, 2022 4.110 4.165 4.100 4.140 65,297 -0.07(-1.66%)
May 18, 2022 4.250 4.270 4.180 4.210 42,284 -0.24(-5.39%)
May 17, 2022 4.400 4.480 4.400 4.450 88,860 +0.04(+0.85%)
May 16, 2022 4.395 4.460 4.380 4.412 55,249 +0.03(+0.74%)
May 13, 2022 4.330 4.390 4.330 4.380 59,801 +0.13(+3.06%)
May 12, 2022 4.290 4.350 4.250 4.250 151,262 -0.02(-0.47%)
May 11, 2022 4.360 4.360 4.270 4.270 361,560 -0.12(-2.73%)
May 10, 2022 4.390 4.400 4.340 4.390 184,195 +0.02(+0.46%)
May 09, 2022 4.340 4.372 4.316 4.370 69,419 +0.02(+0.46%)
May 06, 2022 4.358 4.380 4.330 4.350 102,686 +0.00(+0.00%)
May 05, 2022 4.370 4.370 4.310 4.350 77,967 -0.05(-1.14%)
May 04, 2022 4.365 4.400 4.314 4.400 90,488 +0.00(+0.00%)
May 03, 2022 4.422 4.440 4.387 4.400 357,704 +0.10(+2.33%)
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.