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

Carrefour S.A. ADR (OP: CRRFY )

3.580 -0.020 (-0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 10, 2024 3.550 3.640 3.550 3.580 73,043 -0.02(-0.56%)
May 09, 2024 3.530 3.600 3.530 3.600 145,529 +0.12(+3.45%)
May 08, 2024 3.440 3.520 3.440 3.480 143,549 +0.05(+1.46%)
May 07, 2024 3.400 3.510 3.400 3.430 237,555 -0.02(-0.58%)
May 06, 2024 3.490 3.490 3.390 3.450 153,948 +0.04(+1.17%)
May 03, 2024 3.395 3.420 3.360 3.410 150,794 +0.04(+1.20%)
May 02, 2024 3.355 3.420 3.340 3.369 139,945 -0.05(-1.48%)
May 01, 2024 3.430 3.450 3.340 3.420 149,538 +0.02(+0.74%)
Apr 30, 2024 3.410 3.480 3.380 3.395 109,162 -0.02(-0.44%)
Apr 29, 2024 3.450 3.509 3.400 3.410 212,820 -0.04(-1.16%)
Apr 26, 2024 3.445 3.530 3.360 3.450 292,156 +0.03(+0.88%)
Apr 25, 2024 3.350 3.430 3.350 3.420 159,426 -0.05(-1.44%)
Apr 24, 2024 3.520 3.530 3.430 3.470 1,369,934 -0.06(-1.70%)
Apr 23, 2024 3.520 3.530 3.480 3.530 337,634 +0.03(+0.86%)
Apr 22, 2024 3.458 3.500 3.443 3.500 231,608 +0.08(+2.34%)
Apr 19, 2024 3.388 3.420 3.373 3.420 197,866 +0.04(+1.18%)
Apr 18, 2024 3.360 3.460 3.360 3.380 416,093 -0.01(-0.29%)
Apr 17, 2024 3.372 3.410 3.350 3.390 751,767 +0.02(+0.59%)
Apr 16, 2024 3.342 3.390 3.330 3.370 722,258 +0.01(+0.30%)
Apr 15, 2024 3.390 3.440 3.360 3.360 420,419 -0.07(-2.04%)
Apr 12, 2024 3.400 3.440 3.400 3.430 192,121 -0.02(-0.58%)
Apr 11, 2024 3.445 3.465 3.400 3.450 281,107 -0.07(-1.99%)
Apr 10, 2024 3.520 3.523 3.470 3.520 194,106 +0.02(+0.57%)
Apr 09, 2024 3.500 3.540 3.490 3.500 307,011 -0.05(-1.41%)
Apr 08, 2024 3.507 3.550 3.490 3.550 285,577 +0.12(+3.50%)
Apr 05, 2024 3.430 3.460 3.400 3.430 252,114 +0.03(+0.88%)
Apr 04, 2024 3.470 3.470 3.390 3.400 205,739 -0.12(-3.41%)
Apr 03, 2024 3.520 3.550 3.470 3.520 176,906 +0.02(+0.57%)
Apr 02, 2024 3.454 3.510 3.454 3.500 125,173 +0.02(+0.57%)
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.