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 29, 2017 4.010 4.020 3.980 4.000 247,585 +0.03(+0.76%)
Sep 28, 2017 3.940 3.980 3.940 3.970 189,823 +0.00(+0.00%)
Sep 27, 2017 3.958 3.980 3.930 3.970 199,797 -0.02(-0.50%)
Sep 26, 2017 3.950 4.020 3.950 3.990 257,418 +0.13(+3.31%)
Sep 25, 2017 3.875 3.890 3.850 3.862 271,312 -0.05(-1.23%)
Sep 22, 2017 3.902 3.940 3.900 3.910 285,696 +0.00(+0.00%)
Sep 21, 2017 3.880 3.930 3.870 3.910 195,045 +0.00(+0.00%)
Sep 20, 2017 3.940 3.962 3.900 3.910 242,734 -0.11(-2.74%)
Sep 19, 2017 4.000 4.020 3.980 4.020 160,313 +0.07(+1.77%)
Sep 18, 2017 3.990 4.000 3.940 3.950 2,090,521 -0.06(-1.50%)
Sep 15, 2017 4.027 4.050 3.980 4.010 239,261 -0.02(-0.50%)
Sep 14, 2017 3.980 4.050 3.979 4.030 912,753 +0.00(+0.00%)
Sep 13, 2017 4.070 4.083 4.030 4.030 676,560 -0.05(-1.23%)
Sep 12, 2017 4.087 4.122 4.050 4.080 306,973 +0.00(+0.00%)
Sep 11, 2017 4.060 4.110 4.060 4.080 252,104 +0.03(+0.74%)
Sep 08, 2017 4.049 4.086 4.015 4.050 1,243,445 +0.01(+0.25%)
Sep 07, 2017 4.080 4.080 4.030 4.040 216,257 +0.03(+0.75%)
Sep 06, 2017 3.990 4.020 3.970 4.010 289,198 +0.09(+2.30%)
Sep 05, 2017 3.890 3.960 3.890 3.920 771,141 -0.03(-0.76%)
Sep 01, 2017 3.950 3.950 3.930 3.950 574,855 -0.10(-2.47%)
Aug 31, 2017 4.010 4.060 3.970 4.050 614,904 -0.49(-10.69%)
Aug 30, 2017 4.685 4.720 4.510 4.535 195,026 -0.14(-3.05%)
Aug 29, 2017 4.640 4.690 4.613 4.678 170,925 -0.05(-1.11%)
Aug 28, 2017 4.709 4.740 4.685 4.730 176,179 -0.02(-0.42%)
Aug 25, 2017 4.680 4.760 4.680 4.750 183,880 -0.01(-0.21%)
Aug 24, 2017 4.818 4.829 4.670 4.760 144,161 -0.14(-2.86%)
Aug 23, 2017 4.912 4.930 4.890 4.900 118,594 +0.02(+0.41%)
Aug 22, 2017 4.878 4.910 4.860 4.880 138,942 -0.02(-0.41%)
Aug 21, 2017 4.840 4.910 4.840 4.900 125,454 +0.07(+1.45%)
Aug 18, 2017 4.800 4.840 4.800 4.830 192,781 -0.01(-0.25%)
Aug 17, 2017 4.830 4.900 4.830 4.842 211,292 -0.06(-1.18%)
Aug 16, 2017 4.897 4.920 4.860 4.900 157,369 +0.06(+1.24%)
Aug 15, 2017 4.792 4.840 4.770 4.840 558,233 +0.00(+0.00%)
Aug 14, 2017 4.848 4.860 4.830 4.840 524,790 +0.01(+0.21%)
Aug 11, 2017 4.822 4.880 4.820 4.830 1,314,288 +0.08(+1.68%)
Aug 10, 2017 4.780 4.800 4.740 4.750 1,198,139 -0.08(-1.66%)
Aug 09, 2017 4.780 4.830 4.775 4.830 669,339 -0.03(-0.62%)
Aug 08, 2017 4.870 4.880 4.840 4.860 695,417 -0.03(-0.61%)
Aug 07, 2017 4.903 4.860 4.890 1,347,300 -0.01(-0.20%)
Aug 04, 2017 4.925 4.950 4.880 4.900 734,752 +0.02(+0.41%)
Aug 03, 2017 4.850 4.910 4.842 4.880 195,643 +0.02(+0.51%)
Aug 02, 2017 4.857 4.870 4.820 4.855 106,207 +0.02(+0.41%)
Aug 01, 2017 4.830 4.870 4.810 4.835 102,307 -0.01(-0.31%)
Jul 31, 2017 4.810 4.850 4.780 4.850 122,359 -0.04(-0.82%)
Jul 28, 2017 4.870 4.910 4.862 4.890 125,510 +0.02(+0.41%)
Jul 27, 2017 4.890 4.890 4.840 4.870 118,404 -0.01(-0.20%)
Jul 26, 2017 4.890 4.900 4.850 4.880 237,810 +0.07(+1.46%)
Jul 25, 2017 4.880 4.880 4.810 4.810 142,607 -0.07(-1.43%)
Jul 24, 2017 4.860 4.900 4.860 4.880 101,054 -0.05(-1.11%)
Jul 21, 2017 4.940 4.960 4.910 4.935 106,424 -0.03(-0.50%)
Jul 20, 2017 4.958 4.990 4.950 4.960 111,571 +0.03(+0.61%)
Jul 19, 2017 4.940 4.940 4.910 4.930 253,624 -0.12(-2.47%)
Jul 18, 2017 5.047 5.060 5.035 5.055 118,144 -0.00(-0.10%)
Jul 17, 2017 5.060 5.070 5.043 5.060 104,869 +0.04(+0.80%)
Jul 14, 2017 5.037 5.040 5.000 5.020 108,954 +0.04(+0.80%)
Jul 13, 2017 4.964 5.000 4.933 4.980 143,289 +0.05(+1.01%)
Jul 12, 2017 4.900 4.940 4.900 4.930 115,216 +0.02(+0.41%)
Jul 11, 2017 4.883 4.910 4.870 4.910 195,220 +0.04(+0.82%)
Jul 10, 2017 4.850 4.880 4.830 4.870 188,973 -0.05(-1.12%)
Jul 07, 2017 4.870 4.930 4.769 4.925 413,871 -0.29(-5.47%)
Jul 06, 2017 5.108 5.350 5.080 5.210 142,870 +0.07(+1.36%)
Jul 05, 2017 5.100 5.140 5.100 5.140 96,812 +0.03(+0.59%)
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.