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

Carrefour S.A. ADR (OP: CRRFY )

3.600 -0.010 (-0.28%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 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, 2021 3.700 3.700 3.610 3.625 82,004 -0.10(-2.55%)
Sep 29, 2021 3.840 3.840 3.840 3.720 61,164 -0.03(-0.80%)
Sep 28, 2021 3.750 3.770 3.660 3.750 59,063 +0.09(+2.46%)
Sep 27, 2021 3.675 3.690 3.650 3.660 71,153 -0.01(-0.27%)
Sep 24, 2021 3.670 3.680 3.650 3.670 49,925 +0.05(+1.38%)
Sep 23, 2021 3.640 3.660 3.610 3.620 85,925 +0.06(+1.69%)
Sep 22, 2021 3.550 3.600 3.530 3.560 297,627 +0.10(+2.74%)
Sep 21, 2021 3.490 3.500 3.455 3.465 489,815 +0.04(+1.32%)
Sep 20, 2021 3.400 3.430 3.390 3.420 167,923 -0.03(-0.87%)
Sep 17, 2021 3.450 3.490 3.430 3.450 74,131 -0.04(-1.29%)
Sep 16, 2021 3.510 3.510 3.480 3.495 116,832 -0.08(-2.37%)
Sep 15, 2021 3.590 3.590 3.540 3.580 140,099 +0.04(+1.13%)
Sep 14, 2021 3.670 3.670 3.510 3.540 96,135 -0.02(-0.62%)
Sep 13, 2021 3.500 3.600 3.500 3.562 496,883 +0.01(+0.28%)
Sep 10, 2021 3.540 3.600 3.540 3.552 35,817 -0.06(-1.61%)
Sep 09, 2021 3.635 3.649 3.610 3.610 56,444 -0.06(-1.50%)
Sep 08, 2021 3.610 3.690 3.610 3.665 53,083 +0.00(+0.08%)
Sep 07, 2021 3.670 3.680 3.640 3.662 452,220 +0.01(+0.33%)
Sep 03, 2021 3.660 3.670 3.640 3.650 64,403 -0.08(-2.01%)
Sep 02, 2021 3.710 3.740 3.710 3.725 79,420 -0.00(-0.13%)
Sep 01, 2021 3.765 3.780 3.720 3.730 77,227 -0.08(-2.04%)
Aug 31, 2021 3.910 3.940 3.800 3.808 530,930 -0.13(-3.36%)
Aug 30, 2021 3.810 3.950 3.810 3.940 76,016 +0.00(+0.13%)
Aug 27, 2021 3.860 3.955 3.860 3.935 19,624 +0.04(+1.16%)
Aug 26, 2021 3.890 3.930 3.875 3.890 53,553 -0.04(-1.02%)
Aug 25, 2021 3.900 3.930 3.900 3.930 33,415 -0.05(-1.26%)
Aug 24, 2021 3.940 3.988 3.940 3.980 122,646 -0.04(-1.00%)
Aug 23, 2021 3.970 4.020 3.970 4.020 67,581 +0.03(+0.75%)
Aug 20, 2021 3.950 4.005 3.950 3.990 270,010 +0.03(+0.76%)
Aug 19, 2021 3.925 3.974 3.925 3.960 72,875 +0.03(+0.69%)
Aug 18, 2021 3.924 3.970 3.920 3.933 57,701 -0.05(-1.18%)
Aug 17, 2021 3.980 4.006 3.960 3.980 26,316 -0.03(-0.75%)
Aug 16, 2021 3.985 4.010 3.980 4.010 43,873 +0.04(+1.13%)
Aug 13, 2021 3.940 3.970 3.940 3.965 46,711 +0.02(+0.63%)
Aug 12, 2021 3.920 3.940 3.910 3.940 38,105 +0.00(+0.00%)
Aug 11, 2021 3.940 3.950 3.870 3.940 40,283 +0.10(+2.74%)
Aug 10, 2021 3.820 3.850 3.800 3.835 53,482 +0.00(+0.13%)
Aug 09, 2021 3.815 3.835 3.800 3.830 36,259 +0.04(+1.06%)
Aug 06, 2021 3.805 3.810 3.790 3.790 71,557 +0.00(+0.00%)
Aug 05, 2021 3.810 3.820 3.780 3.790 23,988 -0.02(-0.39%)
Aug 04, 2021 3.930 3.930 3.780 3.805 48,585 -0.03(-0.78%)
Aug 03, 2021 3.795 3.840 3.780 3.835 126,427 +0.09(+2.40%)
Aug 02, 2021 3.750 3.770 3.740 3.745 61,058 +0.06(+1.49%)
Jul 30, 2021 3.870 3.870 3.660 3.690 99,206 -0.11(-2.90%)
Jul 29, 2021 3.820 3.825 3.780 3.800 1,175,329 -0.02(-0.52%)
Jul 28, 2021 3.685 3.846 3.675 3.820 53,827 +0.11(+2.96%)
Jul 27, 2021 3.680 3.810 3.610 3.710 59,968 +0.01(+0.27%)
Jul 26, 2021 3.690 3.730 3.660 3.700 69,770 -0.01(-0.40%)
Jul 23, 2021 3.684 3.730 3.680 3.715 427,423 +0.06(+1.78%)
Jul 22, 2021 3.690 3.697 3.650 3.650 1,137,160 -0.02(-0.54%)
Jul 21, 2021 3.667 3.690 3.665 3.670 498,151 -0.01(-0.27%)
Jul 20, 2021 3.615 3.690 3.615 3.680 70,237 +0.00(+0.00%)
Jul 19, 2021 3.740 3.740 3.660 3.680 112,165 -0.13(-3.41%)
Jul 16, 2021 3.820 3.822 3.790 3.810 75,688 +0.01(+0.26%)
Jul 15, 2021 3.770 3.800 3.760 3.800 57,550 -0.00(-0.05%)
Jul 14, 2021 3.808 3.820 3.790 3.802 29,984 +0.00(+0.05%)
Jul 13, 2021 3.817 3.830 3.800 3.800 36,230 -0.01(-0.26%)
Jul 12, 2021 3.810 3.850 3.800 3.810 85,421 -0.04(-1.04%)
Jul 09, 2021 3.800 3.970 3.800 3.850 57,321 +0.02(+0.44%)
Jul 08, 2021 3.860 3.870 3.820 3.833 66,536 -0.13(-3.21%)
Jul 07, 2021 4.020 4.030 3.960 3.960 1,154,968 -0.09(-2.22%)
Jul 06, 2021 4.105 4.140 4.050 4.050 42,788 +0.04(+1.00%)
Jul 02, 2021 4.020 4.050 4.010 4.010 34,437 +0.01(+0.38%)
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.