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 (%)
Sep 30, 2014 6.150 6.263 6.150 6.215 1,188,497 +0.04(+0.57%)
Sep 29, 2014 6.141 6.247 6.100 6.180 146,173 -0.13(-2.06%)
Sep 26, 2014 6.200 6.310 6.200 6.310 51,604 +0.06(+0.96%)
Sep 25, 2014 6.370 6.370 6.230 6.250 54,912 -0.22(-3.47%)
Sep 24, 2014 6.405 6.510 6.390 6.475 52,084 +0.01(+0.23%)
Sep 23, 2014 6.500 6.510 6.050 6.460 85,941 -0.12(-1.82%)
Sep 22, 2014 6.585 6.630 6.560 6.580 41,875 -0.05(-0.83%)
Sep 19, 2014 6.620 6.650 6.590 6.635 74,368 -0.07(-0.97%)
Sep 18, 2014 6.570 6.700 6.570 6.700 130,398 +0.03(+0.45%)
Sep 17, 2014 6.640 6.740 6.617 6.670 244,089 +0.06(+0.91%)
Sep 16, 2014 6.494 6.620 6.494 6.610 69,542 +0.04(+0.53%)
Sep 15, 2014 6.580 6.610 6.560 6.575 57,550 -0.09(-1.42%)
Sep 12, 2014 6.630 6.680 6.630 6.670 36,807 -0.03(-0.37%)
Sep 11, 2014 6.650 6.710 6.630 6.695 34,715 -0.05(-0.71%)
Sep 10, 2014 6.720 6.773 6.704 6.743 322,568 +0.01(+0.19%)
Sep 09, 2014 6.720 6.760 6.700 6.730 47,942 +0.02(+0.30%)
Sep 08, 2014 6.760 6.790 6.690 6.710 627,224 -0.05(-0.72%)
Sep 05, 2014 6.800 6.800 6.715 6.758 16,896 -0.08(-1.19%)
Sep 04, 2014 6.854 6.900 6.820 6.840 36,933 -0.02(-0.22%)
Sep 03, 2014 6.870 6.880 6.840 6.855 26,117 +0.03(+0.37%)
Sep 02, 2014 6.890 6.910 6.830 21,339 -0.08(-1.16%)
Aug 29, 2014 6.910 6.910 6.910 0 -0.04(-0.58%)
Aug 28, 2014 6.910 6.960 6.900 6.950 110,437 +0.00(+0.00%)
Aug 27, 2014 6.960 6.990 6.940 6.950 22,485 -0.05(-0.71%)
Aug 26, 2014 7.000 7.063 6.980 7.000 123,074 +0.03(+0.43%)
Aug 25, 2014 6.950 6.990 6.920 6.970 28,062 +0.04(+0.50%)
Aug 22, 2014 6.928 7.000 6.900 6.935 29,007 -0.08(-1.21%)
Aug 21, 2014 7.038 6.970 7.020 20,084 +0.05(+0.72%)
Aug 20, 2014 7.000 7.000 6.900 6.970 48,865 -0.07(-0.99%)
Aug 19, 2014 7.040 7.010 7.040 27,126 +0.01(+0.21%)
Aug 18, 2014 6.975 7.040 6.960 7.025 27,999 +0.14(+1.96%)
Aug 15, 2014 6.995 6.995 6.830 6.890 41,098 -0.01(-0.14%)
Aug 14, 2014 6.957 6.900 6.900 27,148 +0.01(+0.11%)
Aug 13, 2014 6.900 6.910 6.853 6.893 28,372 +0.03(+0.40%)
Aug 12, 2014 6.850 6.880 6.835 6.865 31,749 -0.04(-0.51%)
Aug 11, 2014 6.920 6.940 6.900 6.900 26,125 -0.01(-0.09%)
Aug 08, 2014 6.870 6.930 6.850 6.906 49,905 +0.06(+0.82%)
Aug 07, 2014 6.990 6.990 6.810 6.850 30,898 -0.12(-1.72%)
Aug 06, 2014 6.840 6.970 6.840 6.970 56,007 +0.06(+0.90%)
Aug 05, 2014 6.930 6.990 6.860 6.907 32,749 -0.08(-1.11%)
Aug 04, 2014 6.960 7.010 6.920 6.985 30,824 +0.10(+1.38%)
Aug 01, 2014 6.810 6.890 6.810 6.890 23,533 +0.07(+1.03%)
Jul 31, 2014 6.970 6.970 6.820 6.820 39,114 -0.43(-5.88%)
Jul 30, 2014 7.260 7.280 7.170 7.246 45,544 +0.01(+0.09%)
Jul 29, 2014 7.234 7.270 7.200 7.240 38,635 +0.03(+0.35%)
Jul 28, 2014 7.170 7.240 7.130 7.215 23,494 -0.00(-0.07%)
Jul 25, 2014 7.280 7.290 7.180 7.220 34,780 -0.15(-2.04%)
Jul 24, 2014 7.370 7.450 7.340 7.370 35,915 +0.02(+0.27%)
Jul 23, 2014 7.410 7.430 7.350 7.350 23,455 +0.05(+0.68%)
Jul 22, 2014 7.260 7.330 7.250 7.300 36,272 +0.00(+0.00%)
Jul 21, 2014 7.260 7.300 7.230 7.300 51,478 -0.07(-0.88%)
Jul 18, 2014 7.290 7.410 7.290 7.365 23,573 +0.04(+0.48%)
Jul 17, 2014 7.380 7.380 7.280 7.330 1,011,946 -0.08(-1.08%)
Jul 16, 2014 7.400 7.440 7.380 7.410 25,914 +0.10(+1.37%)
Jul 15, 2014 7.340 7.340 7.270 7.310 41,188 -0.12(-1.60%)
Jul 14, 2014 7.392 7.470 7.390 7.428 44,474 +0.11(+1.48%)
Jul 11, 2014 7.280 7.340 7.260 7.320 158,208 +0.05(+0.69%)
Jul 10, 2014 7.240 7.317 7.210 7.270 127,198 -0.13(-1.76%)
Jul 09, 2014 7.300 7.400 7.300 7.400 148,402 +0.05(+0.68%)
Jul 08, 2014 7.320 7.380 7.310 7.350 119,898 -0.03(-0.41%)
Jul 07, 2014 7.410 7.430 7.370 7.380 49,554 -0.15(-1.99%)
Jul 03, 2014 7.530 7.530 7.530 0 -0.01(-0.13%)
Jul 02, 2014 7.610 7.610 7.520 7.540 1,383,708 +0.13(+1.75%)
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.