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: 12:10 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 (%)
Aug 30, 2013 6.210 6.250 6.180 6.205 33,222 -0.07(-1.12%)
Aug 29, 2013 6.200 6.330 6.180 6.275 354,680 +0.23(+3.72%)
Aug 28, 2013 5.920 6.080 5.920 6.050 48,272 -0.01(-0.17%)
Aug 27, 2013 6.060 6.212 6.050 6.060 309,162 -0.28(-4.42%)
Aug 26, 2013 6.340 6.410 6.330 6.340 48,308 -0.09(-1.40%)
Aug 23, 2013 6.370 6.470 6.370 6.430 209,192 +0.02(+0.31%)
Aug 22, 2013 6.290 6.500 6.290 6.410 344,691 +0.14(+2.23%)
Aug 21, 2013 6.200 6.295 6.200 6.270 122,166 +0.04(+0.64%)
Aug 20, 2013 6.210 6.280 6.190 6.230 536,559 -0.01(-0.16%)
Aug 19, 2013 6.260 6.320 6.240 6.240 51,074 -0.13(-2.04%)
Aug 16, 2013 6.300 6.380 6.300 6.370 91,226 +0.08(+1.27%)
Aug 15, 2013 6.190 6.300 6.140 6.290 161,220 -0.07(-1.10%)
Aug 14, 2013 6.390 6.450 6.310 6.360 58,385 +0.02(+0.32%)
Aug 13, 2013 6.280 6.370 6.280 6.340 188,801 +0.07(+1.12%)
Aug 12, 2013 6.200 6.300 6.200 6.270 36,957 -0.05(-0.79%)
Aug 09, 2013 6.270 6.350 6.270 6.320 91,361 +0.01(+0.16%)
Aug 08, 2013 6.250 6.330 6.220 6.310 86,576 +0.22(+3.61%)
Aug 07, 2013 6.110 6.120 6.070 6.090 49,868 -0.01(-0.16%)
Aug 06, 2013 6.160 6.190 6.070 6.100 50,585 -0.11(-1.77%)
Aug 05, 2013 6.180 6.230 6.150 6.210 77,996 -0.02(-0.32%)
Aug 02, 2013 6.150 6.250 6.150 6.230 59,217 +0.05(+0.81%)
Aug 01, 2013 6.230 6.230 6.140 6.180 86,064 +0.11(+1.81%)
Jul 31, 2013 6.000 6.140 6.000 6.070 97,264 +0.01(+0.17%)
Jul 30, 2013 6.060 6.150 6.010 6.060 218,502 +0.12(+2.02%)
Jul 29, 2013 5.920 5.970 5.890 5.940 57,385 -0.01(-0.17%)
Jul 26, 2013 5.940 5.980 5.880 5.950 70,026 -0.11(-1.82%)
Jul 25, 2013 5.950 6.070 5.950 6.060 118,913 -0.07(-1.14%)
Jul 24, 2013 6.130 6.170 6.110 6.130 148,299 +0.05(+0.82%)
Jul 23, 2013 6.040 6.120 6.040 6.080 41,910 +0.06(+1.00%)
Jul 22, 2013 6.020 6.070 6.010 6.020 58,391 +0.07(+1.18%)
Jul 19, 2013 5.900 5.990 5.900 5.950 36,419 -0.08(-1.33%)
Jul 18, 2013 5.950 6.030 5.930 6.030 80,758 +0.22(+3.79%)
Jul 17, 2013 5.830 5.840 5.750 5.810 65,062 +0.04(+0.69%)
Jul 16, 2013 5.730 5.850 5.730 5.770 98,883 +0.17(+3.04%)
Jul 15, 2013 5.550 5.600 5.550 5.600 63,742 +0.12(+2.19%)
Jul 12, 2013 5.500 5.510 5.430 5.480 81,845 -0.08(-1.44%)
Jul 11, 2013 5.500 5.580 5.470 5.560 122,238 +0.17(+3.15%)
Jul 10, 2013 5.360 5.430 5.360 5.390 94,584 +0.00(+0.00%)
Jul 09, 2013 5.410 5.460 5.370 5.390 60,160 -0.07(-1.28%)
Jul 08, 2013 5.430 5.481 5.410 5.460 43,178 +0.05(+0.92%)
Jul 05, 2013 5.410 5.470 5.360 5.410 80,519 +0.04(+0.74%)
Jul 03, 2013 5.300 5.420 5.290 5.370 81,555 -0.02(-0.37%)
Jul 02, 2013 5.430 5.480 5.360 5.390 313,486 -0.05(-0.92%)
Jul 01, 2013 5.514 5.524 5.440 5.440 78,327 +0.01(+0.18%)
Jun 28, 2013 5.360 5.490 5.350 5.430 92,280 +0.11(+2.07%)
Jun 26, 2013 5.360 5.381 5.300 5.320 88,553 +0.10(+1.92%)
Jun 25, 2013 5.190 5.240 5.170 5.220 109,075 +0.09(+1.75%)
Jun 24, 2013 5.080 5.180 5.070 5.130 101,859 -0.20(-3.75%)
Jun 21, 2013 5.420 5.450 5.280 5.330 85,644 -0.05(-0.93%)
Jun 20, 2013 5.460 5.510 5.360 5.380 83,279 -0.34(-5.94%)
Jun 19, 2013 5.810 5.860 5.720 5.720 120,870 -0.09(-1.55%)
Jun 18, 2013 5.750 5.850 5.750 5.810 76,889 +0.04(+0.69%)
Jun 17, 2013 5.800 5.830 5.760 5.770 103,977 +0.11(+1.94%)
Jun 14, 2013 5.650 5.700 5.610 5.660 75,969 -0.05(-0.88%)
Jun 13, 2013 5.530 5.710 5.520 5.710 50,089 +0.24(+4.39%)
Jun 12, 2013 5.540 5.550 5.470 5.470 46,002 -0.06(-1.08%)
Jun 11, 2013 5.510 5.590 5.510 5.530 65,702 -0.13(-2.30%)
Jun 10, 2013 5.660 5.710 5.650 5.660 126,666 +0.05(+0.89%)
Jun 07, 2013 5.530 5.670 5.530 5.610 218,523 +0.00(+0.00%)
Jun 06, 2013 5.630 5.720 5.590 5.610 201,211 +0.08(+1.45%)
Jun 05, 2013 5.620 5.620 5.530 5.530 70,307 -0.25(-4.33%)
Jun 04, 2013 5.820 5.850 5.760 5.780 123,219 -0.04(-0.69%)
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.