Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrefour S.A. ADR (OP: CRRFY )

3.600 -0.010 (-0.28%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Aug 31, 2012 4.120 4.186 4.080 4.130 6,224,714 +0.00(+0.00%)
Aug 30, 2012 4.340 4.350 4.120 4.130 435,260 +0.30(+7.83%)
Aug 29, 2012 3.910 3.960 3.820 3.830 174,723 -0.17(-4.25%)
Aug 27, 2012 4.010 4.080 3.990 4.000 300,366 +0.04(+1.01%)
Aug 24, 2012 3.920 4.020 3.910 3.960 357,174 +0.05(+1.28%)
Aug 23, 2012 3.910 3.980 3.900 3.910 294,652 -0.09(-2.25%)
Aug 22, 2012 3.990 4.040 3.980 4.000 245,826 +0.00(+0.13%)
Aug 21, 2012 4.020 4.060 3.985 3.995 411,244 +0.08(+2.17%)
Aug 20, 2012 3.890 3.930 3.880 3.910 286,249 -0.04(-1.01%)
Aug 17, 2012 3.950 3.970 3.910 3.950 181,247 -0.01(-0.25%)
Aug 16, 2012 3.870 3.990 3.870 3.960 198,250 +0.14(+3.66%)
Aug 15, 2012 3.800 3.870 3.800 3.820 204,499 -0.03(-0.78%)
Aug 14, 2012 3.820 3.890 3.820 3.850 234,281 +0.02(+0.52%)
Aug 13, 2012 3.840 3.870 3.800 3.830 285,415 +0.02(+0.52%)
Aug 11, 2012 3.770 3.840 3.760 3.810 487,832 +0.00(+0.00%)
Aug 10, 2012 3.770 3.840 3.760 3.810 487,832 -0.05(-1.30%)
Aug 09, 2012 3.890 3.900 3.830 3.860 336,470 +0.02(+0.52%)
Aug 08, 2012 3.810 3.900 3.810 3.840 168,999 -0.06(-1.54%)
Aug 07, 2012 3.870 3.980 3.870 3.900 503,465 +0.09(+2.36%)
Aug 06, 2012 3.740 3.870 3.740 3.810 358,976 +0.19(+5.25%)
Aug 03, 2012 3.540 3.650 3.540 3.620 551,309 +0.19(+5.54%)
Aug 02, 2012 3.460 3.600 3.390 3.430 224,354 -0.14(-3.92%)
Aug 01, 2012 3.530 3.610 3.530 3.570 2,061,510 +0.01(+0.28%)
Jul 31, 2012 3.460 3.620 3.460 3.560 328,882 +0.00(+0.00%)
Jul 30, 2012 3.400 3.630 3.400 3.560 321,369 +0.04(+1.14%)
Jul 27, 2012 3.320 3.550 3.320 3.520 251,838 +0.09(+2.62%)
Jul 26, 2012 3.420 3.460 3.400 3.430 1,568,200 +0.18(+5.54%)
Jul 25, 2012 3.230 3.270 3.200 3.250 2,303,967 +0.09(+2.85%)
Jul 24, 2012 3.210 3.282 3.140 3.160 9,027,212 -0.05(-1.56%)
Jul 23, 2012 3.160 3.220 3.160 3.210 159,602 -0.14(-4.18%)
Jul 20, 2012 3.320 3.390 3.320 3.350 202,002 -0.08(-2.33%)
Jul 19, 2012 3.420 3.480 3.420 3.430 465,174 +0.01(+0.29%)
Jul 18, 2012 3.390 3.450 3.390 3.420 372,227 -0.00(-0.03%)
Jul 17, 2012 3.450 3.490 3.360 3.421 258,520 -0.07(-1.98%)
Jul 16, 2012 3.460 3.540 3.460 3.490 298,756 -0.01(-0.29%)
Jul 14, 2012 3.410 3.540 3.410 3.500 226,775 +0.00(+0.00%)
Jul 13, 2012 3.410 3.540 3.410 3.500 226,775 +0.11(+3.24%)
Jul 12, 2012 3.380 3.420 3.360 3.390 286,006 +0.20(+6.27%)
Jul 11, 2012 3.200 3.240 3.140 3.190 198,483 +0.03(+0.95%)
Jul 10, 2012 3.260 3.270 3.150 3.160 354,418 -0.04(-1.25%)
Jul 09, 2012 3.210 3.240 3.150 3.200 128,757 -0.07(-2.14%)
Jul 06, 2012 3.330 3.330 3.250 3.270 194,134 -0.11(-3.25%)
Jul 05, 2012 3.400 3.400 3.340 3.380 306,521 -0.20(-5.59%)
Jul 03, 2012 3.590 3.630 3.510 3.580 169,689 +0.06(+1.70%)
Jul 02, 2012 3.620 3.620 3.480 3.520 611,101 +0.02(+0.57%)
Jun 30, 2012 3.560 3.560 3.460 3.500 254,116 +0.01(+0.29%)
Jun 29, 2012 3.560 3.560 3.460 3.490 255,600 +0.06(+1.75%)
Jun 28, 2012 3.430 3.470 3.360 3.430 390,300 -0.01(-0.29%)
Jun 27, 2012 3.410 3.480 3.410 3.440 355,086 +0.03(+0.88%)
Jun 26, 2012 3.440 3.480 3.400 3.410 469,636 -0.04(-1.16%)
Jun 25, 2012 3.450 3.487 3.420 3.450 4,741,927 -0.12(-3.36%)
Jun 22, 2012 3.590 3.610 3.550 3.570 499,937 +0.05(+1.42%)
Jun 21, 2012 3.650 3.680 3.520 3.520 420,250 -0.06(-1.68%)
Jun 20, 2012 3.580 3.650 3.570 3.580 486,874 +0.04(+1.13%)
Jun 19, 2012 3.490 3.600 3.470 3.540 612,739 +0.09(+2.61%)
Jun 18, 2012 3.500 3.520 3.450 3.450 423,746 -0.16(-4.43%)
Jun 15, 2012 3.560 3.660 3.530 3.610 1,053,448 +0.18(+5.25%)
Jun 14, 2012 3.360 3.430 3.360 3.430 393,505 +0.11(+3.31%)
Jun 13, 2012 3.360 3.390 3.320 3.320 332,254 -0.09(-2.75%)
Jun 12, 2012 3.400 3.430 3.370 3.414 798,507 +0.05(+1.61%)
Jun 11, 2012 3.500 3.500 3.360 3.360 326,998 -0.06(-1.75%)
Jun 08, 2012 3.370 3.450 3.360 3.420 539,454 -0.01(-0.29%)
Jun 07, 2012 3.490 3.500 3.420 3.430 708,706 -0.09(-2.56%)
Jun 06, 2012 3.450 3.520 3.450 3.520 383,828 +0.03(+0.86%)
Jun 05, 2012 3.420 3.520 3.373 3.490 1,501,888 +0.09(+2.65%)
Jun 04, 2012 3.460 3.460 3.360 3.400 580,756 +0.04(+1.19%)
Jun 02, 2012 3.340 3.390 3.320 3.360 1,593,299 +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.