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, 2023 3.460 3.460 3.400 3.410 173,889 -0.01(-0.29%)
Sep 28, 2023 3.420 3.440 3.395 3.420 324,238 +0.05(+1.48%)
Sep 27, 2023 3.420 3.420 3.370 3.370 240,171 -0.05(-1.46%)
Sep 26, 2023 3.440 3.440 3.400 3.420 390,746 +0.02(+0.59%)
Sep 25, 2023 3.419 3.430 3.400 3.400 134,205 -0.10(-2.86%)
Sep 22, 2023 3.500 3.510 3.460 3.500 115,311 -0.08(-2.23%)
Sep 21, 2023 3.554 3.598 3.540 3.580 173,400 -0.02(-0.56%)
Sep 20, 2023 3.620 3.630 3.560 3.600 190,784 -0.02(-0.55%)
Sep 19, 2023 3.590 3.630 3.590 3.620 191,986 +0.04(+1.26%)
Sep 18, 2023 3.580 3.629 3.540 3.575 86,701 -0.01(-0.42%)
Sep 15, 2023 3.605 3.620 3.580 3.590 790,264 -0.06(-1.64%)
Sep 14, 2023 3.650 3.670 3.620 3.650 112,312 +0.02(+0.55%)
Sep 13, 2023 3.671 3.680 3.630 3.630 60,326 -0.07(-1.89%)
Sep 12, 2023 3.690 3.720 3.670 3.700 126,573 +0.02(+0.54%)
Sep 11, 2023 3.650 3.690 3.636 3.680 94,546 +0.06(+1.52%)
Sep 08, 2023 3.600 3.680 3.600 3.625 126,799 +0.08(+2.11%)
Sep 07, 2023 3.600 3.600 3.540 3.550 124,436 -0.01(-0.28%)
Sep 06, 2023 3.560 3.600 3.520 3.560 92,911 -0.04(-1.11%)
Sep 05, 2023 3.610 3.635 3.560 3.600 176,035 -0.11(-2.96%)
Sep 01, 2023 3.760 3.795 3.700 3.710 77,376 -0.10(-2.62%)
Aug 31, 2023 3.940 3.940 3.810 3.810 128,470 +0.00(+0.00%)
Aug 30, 2023 3.862 3.880 3.810 3.810 226,811 -0.02(-0.39%)
Aug 29, 2023 3.790 3.850 3.770 3.825 659,914 -0.15(-3.65%)
Aug 28, 2023 3.990 4.020 3.950 3.970 80,001 -0.01(-0.25%)
Aug 25, 2023 3.970 4.000 3.940 3.980 38,844 +0.02(+0.38%)
Aug 24, 2023 3.960 3.990 3.950 3.965 50,489 -0.03(-0.63%)
Aug 23, 2023 3.959 3.990 3.940 3.990 38,995 -0.03(-0.75%)
Aug 22, 2023 3.990 4.045 3.980 4.020 82,540 -0.01(-0.25%)
Aug 21, 2023 4.030 4.050 4.000 4.030 388,586 +0.03(+0.75%)
Aug 18, 2023 3.970 4.000 3.952 4.000 161,900 -0.03(-0.74%)
Aug 17, 2023 4.000 4.040 4.000 4.030 71,982 +0.03(+0.75%)
Aug 16, 2023 3.980 4.000 3.950 4.000 96,291 -0.01(-0.25%)
Aug 15, 2023 3.965 4.010 3.950 4.010 58,022 -0.01(-0.25%)
Aug 14, 2023 3.994 4.030 3.982 4.020 210,060 -0.01(-0.25%)
Aug 11, 2023 4.000 4.050 3.990 4.030 63,298 +0.02(+0.50%)
Aug 10, 2023 4.020 4.070 4.010 4.010 56,610 -0.01(-0.25%)
Aug 09, 2023 4.015 4.040 3.982 4.020 100,263 -0.02(-0.50%)
Aug 08, 2023 3.990 4.040 3.970 4.040 67,490 +0.00(+0.00%)
Aug 07, 2023 4.022 4.050 4.010 4.040 60,875 +0.00(+0.00%)
Aug 04, 2023 4.065 4.080 4.010 4.040 43,303 -0.01(-0.25%)
Aug 03, 2023 4.020 4.060 3.960 4.050 207,285 +0.01(+0.37%)
Aug 02, 2023 4.051 4.060 4.010 4.035 55,471 -0.04(-0.86%)
Aug 01, 2023 4.105 4.120 4.040 4.070 80,091 +0.01(+0.25%)
Jul 31, 2023 3.991 4.090 3.991 4.060 75,481 -0.01(-0.25%)
Jul 28, 2023 4.096 4.120 4.050 4.070 216,955 -0.05(-1.21%)
Jul 27, 2023 4.150 4.170 4.100 4.120 74,239 +0.05(+1.23%)
Jul 26, 2023 3.990 4.140 3.990 4.070 99,444 +0.15(+3.83%)
Jul 25, 2023 3.913 3.930 3.840 3.920 94,768 -0.04(-1.01%)
Jul 24, 2023 3.950 3.970 3.920 3.960 56,282 -0.04(-1.00%)
Jul 21, 2023 3.990 4.020 3.970 4.000 74,877 +0.01(+0.25%)
Jul 20, 2023 3.980 4.000 3.960 3.990 71,416 +0.01(+0.25%)
Jul 19, 2023 3.940 3.980 3.930 3.980 83,284 +0.05(+1.27%)
Jul 18, 2023 3.920 3.940 3.900 3.930 93,683 +0.02(+0.38%)
Jul 17, 2023 3.920 3.930 3.860 3.915 270,098 +0.02(+0.38%)
Jul 14, 2023 3.940 3.940 3.860 3.900 412,857 -0.04(-1.02%)
Jul 13, 2023 3.900 3.950 3.891 3.940 49,462 +0.03(+0.77%)
Jul 12, 2023 3.870 3.910 3.860 3.910 65,707 +0.07(+1.82%)
Jul 11, 2023 3.825 3.840 3.800 3.840 181,715 +0.07(+1.86%)
Jul 10, 2023 3.790 3.800 3.760 3.770 91,278 +0.00(+0.00%)
Jul 07, 2023 3.690 3.770 3.690 3.770 102,029 +0.05(+1.34%)
Jul 06, 2023 3.620 3.720 3.620 3.720 237,518 -0.02(-0.53%)
Jul 05, 2023 3.712 3.740 3.670 3.740 124,052 -0.09(-2.35%)
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.