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 (%)
Aug 31, 2022 3.380 3.420 3.360 3.390 1,042,381 +0.05(+1.56%)
Aug 30, 2022 3.370 3.370 3.320 3.338 662,238 -0.09(-2.68%)
Aug 29, 2022 3.434 3.440 3.400 3.430 421,449 +0.04(+1.18%)
Aug 26, 2022 3.420 3.460 3.330 3.390 153,385 -0.05(-1.45%)
Aug 25, 2022 3.456 3.470 3.420 3.440 253,946 +0.02(+0.53%)
Aug 24, 2022 3.390 3.440 3.390 3.422 202,505 -0.03(-0.81%)
Aug 23, 2022 3.450 3.460 3.360 3.450 182,586 -0.01(-0.29%)
Aug 22, 2022 3.475 3.490 3.440 3.460 284,725 -0.06(-1.70%)
Aug 19, 2022 3.525 3.560 3.520 3.520 102,222 -0.04(-1.12%)
Aug 18, 2022 3.560 3.580 3.527 3.560 176,498 +0.01(+0.28%)
Aug 17, 2022 3.515 3.570 3.515 3.550 110,803 -0.01(-0.28%)
Aug 16, 2022 3.516 3.580 3.510 3.560 182,059 +0.04(+1.14%)
Aug 15, 2022 3.510 3.560 3.490 3.520 180,360 -0.01(-0.28%)
Aug 12, 2022 3.550 3.550 3.511 3.530 175,122 -0.03(-0.81%)
Aug 11, 2022 3.510 3.580 3.510 3.559 422,456 +0.03(+0.82%)
Aug 10, 2022 3.445 3.540 3.440 3.530 1,832,246 +0.18(+5.37%)
Aug 09, 2022 3.340 3.350 3.330 3.350 265,978 +0.04(+1.21%)
Aug 08, 2022 3.310 3.380 3.310 3.310 285,172 +0.01(+0.31%)
Aug 05, 2022 3.295 3.320 3.290 3.300 260,453 +0.03(+0.92%)
Aug 04, 2022 3.282 3.290 3.260 3.270 100,839 -0.03(-0.91%)
Aug 03, 2022 3.270 3.310 3.250 3.300 289,842 +0.01(+0.30%)
Aug 02, 2022 3.300 3.320 3.270 3.290 408,738 +0.02(+0.61%)
Aug 01, 2022 3.295 3.325 3.260 3.270 459,311 -0.09(-2.68%)
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%)
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.