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 28, 2018 3.760 3.808 3.760 3.785 97,400 -0.02(-0.53%)
Sep 27, 2018 3.840 3.850 3.790 3.805 78,000 -0.01(-0.26%)
Sep 26, 2018 3.810 3.862 3.790 3.815 109,712 +0.00(+0.13%)
Sep 25, 2018 3.825 3.856 3.800 3.810 103,984 -0.04(-1.04%)
Sep 24, 2018 3.860 3.860 3.820 3.850 51,094 -0.02(-0.65%)
Sep 21, 2018 3.870 3.900 3.840 3.875 232,600 -0.03(-0.77%)
Sep 20, 2018 3.880 3.920 3.870 3.905 87,997 +0.00(+0.13%)
Sep 19, 2018 3.898 3.910 3.870 3.900 227,745 +0.08(+2.09%)
Sep 18, 2018 3.800 3.830 3.800 3.820 123,389 +0.07(+2.00%)
Sep 17, 2018 3.780 3.790 3.740 3.745 111,055 +0.04(+1.22%)
Sep 14, 2018 3.710 3.730 3.680 3.700 204,100 -0.03(-0.94%)
Sep 13, 2018 3.725 3.750 3.720 3.735 100,329 +0.00(+0.00%)
Sep 12, 2018 3.710 3.750 3.700 3.735 143,814 +0.06(+1.63%)
Sep 11, 2018 3.640 3.680 3.630 3.675 331,987 -0.03(-0.72%)
Sep 10, 2018 3.680 3.720 3.680 3.701 122,768 +0.15(+4.12%)
Sep 07, 2018 3.550 3.590 3.530 3.555 75,300 +0.07(+2.01%)
Sep 06, 2018 3.500 3.500 3.470 3.485 381,046 -0.01(-0.14%)
Sep 05, 2018 3.495 3.510 3.460 3.490 129,391 -0.03(-0.99%)
Sep 04, 2018 3.500 3.530 3.490 3.525 87,287 +0.02(+0.71%)
Aug 31, 2018 3.500 3.500 3.500 0 -0.12(-3.18%)
Aug 30, 2018 3.630 3.640 3.580 3.615 72,205 -0.05(-1.50%)
Aug 29, 2018 3.640 3.670 3.612 3.670 85,214 -0.03(-0.81%)
Aug 28, 2018 3.700 3.710 3.688 3.700 72,804 +0.04(+1.09%)
Aug 27, 2018 3.660 3.675 3.620 3.660 62,923 +0.03(+0.83%)
Aug 24, 2018 3.621 3.630 3.620 3.630 58,700 +0.04(+1.11%)
Aug 23, 2018 3.585 3.626 3.570 3.590 402,338 -0.03(-0.69%)
Aug 22, 2018 3.590 3.620 3.590 3.615 130,910 +0.07(+1.97%)
Aug 21, 2018 3.510 3.568 3.510 3.545 158,066 +0.06(+1.87%)
Aug 20, 2018 3.460 3.480 3.430 3.480 128,418 +0.04(+1.31%)
Aug 17, 2018 3.420 3.450 3.410 3.435 346,200 -0.04(-1.29%)
Aug 16, 2018 3.420 3.482 3.420 3.480 221,990 +0.06(+1.61%)
Aug 15, 2018 3.400 3.440 3.380 3.425 210,540 -0.02(-0.58%)
Aug 14, 2018 3.430 3.460 3.430 3.445 286,820 -0.02(-0.43%)
Aug 13, 2018 3.480 3.510 3.450 3.460 252,763 -0.04(-1.00%)
Aug 10, 2018 3.490 3.530 3.470 3.495 214,600 -0.07(-1.96%)
Aug 09, 2018 3.590 3.590 3.560 3.565 135,828 -0.02(-0.70%)
Aug 08, 2018 3.570 3.616 3.570 3.590 92,786 +0.02(+0.56%)
Aug 07, 2018 3.570 3.590 3.545 3.570 125,800 -0.01(-0.28%)
Aug 06, 2018 3.570 3.590 3.550 3.580 61,745 +0.01(+0.28%)
Aug 03, 2018 3.540 3.580 3.530 3.570 101,900 +0.06(+1.85%)
Aug 02, 2018 3.490 3.510 3.480 3.505 135,683 -0.00(-0.14%)
Aug 01, 2018 3.530 3.530 3.480 3.510 303,671 -0.06(-1.68%)
Jul 31, 2018 3.550 3.633 3.540 3.570 1,175,204 +0.05(+1.42%)
Jul 30, 2018 3.524 3.545 3.510 3.520 108,380 -0.06(-1.68%)
Jul 27, 2018 3.550 3.620 3.550 3.580 339,700 +0.27(+7.99%)
Jul 26, 2018 3.210 3.360 3.180 3.315 205,575 +0.09(+2.95%)
Jul 25, 2018 3.194 3.220 3.180 3.220 164,671 +0.07(+2.06%)
Jul 24, 2018 3.150 3.180 3.140 3.155 280,513 +0.00(+0.00%)
Jul 23, 2018 3.120 3.160 3.120 3.155 162,802 +0.05(+1.61%)
Jul 20, 2018 3.090 3.120 3.080 3.105 140,815 +0.02(+0.65%)
Jul 19, 2018 3.085 3.090 3.060 3.085 1,125,833 +0.04(+1.48%)
Jul 18, 2018 3.080 3.090 3.030 3.040 4,277,702 -0.04(-1.46%)
Jul 17, 2018 3.090 3.100 3.080 3.085 603,076 +0.03(+0.98%)
Jul 16, 2018 3.070 3.080 3.050 3.055 1,916,881 +0.04(+1.16%)
Jul 13, 2018 3.040 2.990 3.020 3,555,634 -0.00(-0.17%)
Jul 12, 2018 3.030 3.050 3.000 3.025 15,623,127 -0.08(-2.42%)
Jul 11, 2018 3.180 3.197 3.100 3.100 13,148,873 -0.20(-6.06%)
Jul 10, 2018 3.300 3.330 3.290 3.300 4,208,978 -0.03(-0.90%)
Jul 09, 2018 3.340 3.358 3.335 3.330 4,333,884 +0.00(+0.00%)
Jul 06, 2018 3.355 3.360 3.320 3.330 493,059 +0.02(+0.45%)
Jul 05, 2018 3.350 3.300 3.315 1,314,165 +0.11(+3.43%)
Jul 03, 2018 3.205 3.205 3.205 0 +0.02(+0.47%)
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.