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, 2015 5.926 5.950 5.870 5.950 73,652 +0.23(+4.02%)
Sep 29, 2015 5.700 5.760 5.700 5.720 139,572 +0.02(+0.35%)
Sep 28, 2015 5.760 5.770 5.690 5.700 26,417 -0.16(-2.73%)
Sep 25, 2015 5.860 5.940 5.830 5.860 38,206 +0.01(+0.17%)
Sep 24, 2015 5.810 5.850 5.740 5.850 27,148 -0.06(-1.02%)
Sep 23, 2015 5.960 5.970 5.880 5.910 18,919 -0.05(-0.84%)
Sep 22, 2015 5.950 6.010 5.910 5.960 36,539 -0.17(-2.77%)
Sep 21, 2015 6.120 6.150 6.100 6.130 36,856 +0.07(+1.16%)
Sep 18, 2015 6.100 6.140 6.060 6.060 23,128 -0.16(-2.57%)
Sep 17, 2015 6.190 6.300 6.180 6.220 40,884 -0.07(-1.11%)
Sep 16, 2015 6.224 6.290 6.220 6.290 23,483 +0.17(+2.69%)
Sep 15, 2015 6.085 6.180 6.070 6.125 29,024 +0.04(+0.57%)
Sep 14, 2015 6.090 6.100 6.070 6.090 20,631 -0.06(-0.98%)
Sep 11, 2015 6.100 6.190 6.100 6.150 15,872 -0.14(-2.23%)
Sep 10, 2015 6.260 6.330 6.230 6.290 30,533 -0.08(-1.26%)
Sep 09, 2015 6.420 6.430 6.330 6.370 12,241 -0.01(-0.16%)
Sep 08, 2015 6.320 6.380 6.290 6.380 35,345 +0.16(+2.57%)
Sep 04, 2015 6.220 6.220 6.220 0 -0.17(-2.61%)
Sep 03, 2015 6.370 6.410 6.320 6.386 41,194 -0.06(-0.98%)
Sep 02, 2015 6.382 6.450 6.370 6.450 115,565 +0.13(+2.06%)
Sep 01, 2015 6.370 6.410 6.320 6.320 33,225 -0.21(-3.22%)
Aug 31, 2015 6.490 6.560 6.480 6.530 14,380 +0.04(+0.62%)
Aug 28, 2015 6.560 6.560 6.490 6.490 24,654 -0.06(-0.92%)
Aug 27, 2015 6.590 6.640 6.550 6.550 23,216 -0.09(-1.36%)
Aug 26, 2015 6.590 6.640 6.500 6.640 34,728 +0.21(+3.27%)
Aug 25, 2015 6.540 6.610 6.400 6.430 45,903 +0.06(+0.94%)
Aug 24, 2015 6.190 6.460 6.190 6.370 31,610 -0.11(-1.70%)
Aug 21, 2015 6.600 6.600 6.420 6.480 38,603 -0.10(-1.52%)
Aug 20, 2015 6.664 6.664 6.548 6.580 32,753 -0.01(-0.15%)
Aug 19, 2015 6.600 6.630 6.530 6.590 16,543 -0.14(-2.08%)
Aug 18, 2015 6.730 6.740 6.680 6.730 15,636 -0.02(-0.31%)
Aug 17, 2015 6.710 6.760 6.710 6.751 27,210 -0.04(-0.57%)
Aug 14, 2015 6.772 6.790 6.720 6.790 25,729 -0.02(-0.29%)
Aug 13, 2015 6.825 6.840 6.790 6.810 12,883 -0.06(-0.87%)
Aug 12, 2015 6.810 6.870 6.776 6.870 7,123 -0.10(-1.43%)
Aug 11, 2015 6.950 6.990 6.930 6.970 22,049 -0.04(-0.57%)
Aug 10, 2015 6.978 7.040 6.970 7.010 20,030 +0.03(+0.43%)
Aug 07, 2015 6.870 6.980 6.870 6.980 34,888 -0.02(-0.29%)
Aug 06, 2015 6.990 7.030 6.990 7.000 25,676 +0.03(+0.43%)
Aug 05, 2015 6.964 6.992 6.930 6.970 12,962 +0.05(+0.72%)
Aug 04, 2015 6.940 6.960 6.870 6.920 11,704 -0.02(-0.29%)
Aug 03, 2015 6.940 6.970 6.890 6.940 35,821 +0.07(+1.02%)
Jul 31, 2015 6.910 6.930 6.860 6.870 34,021 +0.06(+0.90%)
Jul 30, 2015 6.755 6.810 6.750 6.809 14,848 -0.04(-0.60%)
Jul 29, 2015 6.810 6.872 6.800 6.850 21,119 -0.04(-0.58%)
Jul 28, 2015 6.840 6.890 6.800 6.890 11,561 +0.10(+1.47%)
Jul 27, 2015 6.760 6.790 6.745 6.790 12,303 -0.03(-0.44%)
Jul 24, 2015 6.840 6.860 6.820 6.820 8,345 -0.09(-1.30%)
Jul 23, 2015 6.900 6.950 6.860 6.910 17,705 +0.02(+0.29%)
Jul 22, 2015 6.875 6.930 6.870 6.890 19,668 +0.04(+0.58%)
Jul 21, 2015 6.840 6.870 6.820 6.850 61,413 +0.01(+0.15%)
Jul 20, 2015 6.840 6.850 6.820 6.840 16,506 +0.09(+1.33%)
Jul 17, 2015 6.740 6.790 6.740 6.750 13,567 +0.00(+0.01%)
Jul 16, 2015 6.700 6.780 6.700 6.749 29,919 +0.16(+2.49%)
Jul 15, 2015 6.600 6.640 6.560 6.585 11,540 -0.04(-0.68%)
Jul 14, 2015 6.600 6.640 6.580 6.630 17,413 +0.03(+0.45%)
Jul 13, 2015 6.585 6.610 6.570 6.600 13,791 +0.11(+1.69%)
Jul 10, 2015 6.505 6.560 6.470 6.490 8,959 +0.29(+4.68%)
Jul 09, 2015 6.202 6.310 6.170 6.200 36,033 +0.09(+1.47%)
Jul 08, 2015 6.130 6.160 6.110 6.110 29,020 -0.11(-1.77%)
Jul 07, 2015 6.060 6.220 5.990 6.220 41,441 +0.01(+0.16%)
Jul 06, 2015 6.200 6.250 6.140 6.210 20,101 -0.16(-2.51%)
Jul 02, 2015 6.370 6.370 6.370 0 -0.07(-1.09%)
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.