Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrefour S.A. ADR (OP: CRRFY )

3.260 -0.090 (-2.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2020 3.240 3.261 3.230 3.250 188,890 -0.02(-0.46%)
Sep 29, 2020 3.290 3.290 3.240 3.265 172,789 -0.03(-0.88%)
Sep 28, 2020 3.210 3.300 3.210 3.294 154,971 +0.05(+1.51%)
Sep 25, 2020 3.248 3.250 3.210 3.245 1,896,800 -0.01(-0.46%)
Sep 24, 2020 3.281 3.281 3.230 3.260 570,477 +0.02(+0.62%)
Sep 23, 2020 3.260 3.270 3.203 3.240 1,841,474 -0.02(-0.61%)
Sep 22, 2020 3.180 3.260 3.180 3.260 745,990 +0.07(+2.19%)
Sep 21, 2020 3.150 3.190 3.130 3.190 210,284 -0.03(-0.93%)
Sep 18, 2020 3.230 3.230 3.180 3.220 643,900 -0.08(-2.42%)
Sep 17, 2020 3.306 3.320 3.285 3.300 84,113 -0.04(-1.20%)
Sep 16, 2020 3.410 3.410 3.330 3.340 108,432 -0.03(-0.89%)
Sep 15, 2020 3.380 3.390 3.340 3.370 153,769 +0.01(+0.30%)
Sep 14, 2020 3.530 3.530 3.330 3.360 106,801 -0.15(-4.27%)
Sep 11, 2020 3.510 3.510 3.460 3.510 109,900 +0.01(+0.29%)
Sep 10, 2020 3.450 3.540 3.450 3.500 111,676 +0.00(+0.00%)
Sep 09, 2020 3.500 3.530 3.490 3.500 80,216 +0.09(+2.64%)
Sep 08, 2020 3.390 3.430 3.380 3.410 115,361 -0.02(-0.58%)
Sep 04, 2020 3.430 3.450 3.400 3.430 124,600 +0.13(+4.02%)
Sep 03, 2020 3.300 3.360 3.282 3.297 77,013 +0.03(+0.84%)
Sep 02, 2020 3.200 3.270 3.200 3.270 119,162 +0.05(+1.47%)
Sep 01, 2020 3.242 3.260 3.220 3.223 106,450 -0.04(-1.15%)
Aug 31, 2020 3.230 3.270 3.230 3.260 39,411 +0.03(+0.99%)
Aug 28, 2020 3.260 3.260 3.220 3.228 53,100 +0.04(+1.19%)
Aug 27, 2020 3.240 3.240 3.190 3.190 105,851 -0.04(-1.21%)
Aug 26, 2020 3.215 3.240 3.200 3.229 50,524 -0.00(-0.03%)
Aug 25, 2020 3.211 3.230 3.190 3.230 74,271 +0.04(+1.19%)
Aug 24, 2020 3.190 3.215 3.170 3.192 92,055 +0.04(+1.41%)
Aug 21, 2020 3.130 3.170 3.120 3.147 77,800 -0.01(-0.40%)
Aug 20, 2020 3.150 3.170 3.010 3.160 80,589 -0.04(-1.40%)
Aug 19, 2020 3.145 3.250 3.145 3.205 98,628 -0.05(-1.69%)
Aug 18, 2020 3.320 3.320 3.230 3.260 178,723 -0.01(-0.43%)
Aug 17, 2020 3.300 3.300 3.270 3.274 137,940 -0.03(-0.79%)
Aug 14, 2020 3.270 3.300 3.255 3.300 91,200 -0.02(-0.60%)
Aug 13, 2020 3.335 3.335 3.310 3.320 58,752 -0.03(-0.75%)
Aug 12, 2020 3.330 3.350 3.320 3.345 69,254 +0.15(+4.61%)
Aug 11, 2020 3.190 3.250 3.190 3.197 98,670 +0.03(+0.87%)
Aug 10, 2020 3.170 3.200 3.170 3.170 98,700 -0.02(-0.47%)
Aug 07, 2020 3.240 3.240 3.170 3.185 79,200 -0.07(-2.30%)
Aug 06, 2020 3.225 3.267 3.210 3.260 85,000 +0.01(+0.31%)
Aug 05, 2020 3.250 3.280 3.250 3.250 69,618 +0.01(+0.31%)
Aug 04, 2020 3.160 3.240 3.160 3.240 228,445 +0.03(+0.93%)
Aug 03, 2020 3.170 3.210 3.170 3.210 147,075 +0.03(+0.94%)
Jul 31, 2020 3.240 3.250 3.170 3.180 100,100 +0.01(+0.32%)
Jul 30, 2020 3.135 3.200 3.135 3.170 72,848 -0.08(-2.46%)
Jul 29, 2020 3.235 3.270 3.225 3.250 73,191 +0.00(+0.00%)
Jul 28, 2020 3.200 3.310 3.188 3.250 111,215 +0.13(+4.17%)
Jul 27, 2020 3.140 3.140 3.040 3.120 89,821 -0.04(-1.27%)
Jul 24, 2020 3.135 3.180 3.135 3.160 137,000 +0.04(+1.12%)
Jul 23, 2020 3.170 3.170 3.060 3.125 108,522 -0.06(-1.88%)
Jul 22, 2020 3.190 3.212 3.170 3.185 47,792 -0.01(-0.31%)
Jul 21, 2020 3.190 3.220 3.180 3.195 526,322 -0.02(-0.47%)
Jul 20, 2020 3.190 3.210 3.170 3.210 123,548 +0.01(+0.31%)
Jul 17, 2020 3.120 3.210 3.120 3.200 67,700 -0.04(-1.23%)
Jul 16, 2020 3.235 3.260 3.210 3.240 153,045 +0.02(+0.62%)
Jul 15, 2020 3.170 3.240 3.133 3.220 237,601 -0.03(-0.92%)
Jul 14, 2020 3.170 3.250 3.170 3.250 1,524,928 +0.18(+5.91%)
Jul 13, 2020 3.100 3.120 3.060 3.068 188,393 +0.01(+0.44%)
Jul 10, 2020 2.960 3.060 2.960 3.055 91,000 +0.05(+1.76%)
Jul 09, 2020 3.080 3.080 3.000 3.002 206,929 -0.10(-3.15%)
Jul 08, 2020 3.119 3.120 3.090 3.100 45,554 -0.02(-0.64%)
Jul 07, 2020 3.136 3.136 3.090 3.120 145,284 +0.03(+0.97%)
Jul 06, 2020 3.030 3.120 3.030 3.090 78,718 -0.06(-1.90%)
Jul 02, 2020 3.170 3.180 3.110 3.150 90,200 +0.07(+2.44%)
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.