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

Carrefour S.A. ADR (OP: CRRFY )

3.450 +0.030 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2024 3.320 3.540 3.320 3.480 180,845 +0.01(+0.20%)
Mar 28, 2024 3.530 3.530 3.430 3.473 529,309 -0.06(-1.61%)
Mar 27, 2024 3.525 3.540 3.490 3.530 208,691 +0.06(+1.73%)
Mar 26, 2024 3.430 3.500 3.430 3.470 386,226 -0.05(-1.42%)
Mar 25, 2024 3.520 3.540 3.484 3.520 402,674 -0.01(-0.28%)
Mar 22, 2024 3.590 3.590 3.500 3.530 180,929 +0.02(+0.57%)
Mar 21, 2024 3.510 3.535 3.460 3.510 129,481 +0.04(+1.15%)
Mar 20, 2024 3.410 3.500 3.410 3.470 81,900 -0.01(-0.29%)
Mar 19, 2024 3.420 3.480 3.420 3.480 235,822 +0.03(+0.87%)
Mar 18, 2024 3.466 3.500 3.420 3.450 387,205 -0.03(-0.86%)
Mar 15, 2024 3.440 3.480 3.430 3.480 480,929 -0.02(-0.57%)
Mar 14, 2024 3.490 3.501 3.460 3.500 281,514 -0.02(-0.57%)
Mar 13, 2024 3.505 3.530 3.470 3.520 93,321 +0.02(+0.57%)
Mar 12, 2024 3.500 3.530 3.480 3.500 571,211 +0.07(+1.94%)
Mar 11, 2024 3.430 3.440 3.400 3.433 235,026 +0.02(+0.57%)
Mar 08, 2024 3.400 3.440 3.390 3.414 119,047 -0.05(-1.32%)
Mar 07, 2024 3.470 3.480 3.420 3.459 698,170 -0.00(-0.01%)
Mar 06, 2024 3.450 3.480 3.440 3.460 171,943 +0.00(+0.00%)
Mar 05, 2024 3.440 3.490 3.414 3.460 140,042 +0.07(+2.06%)
Mar 04, 2024 3.400 3.400 3.350 3.390 683,096 +0.01(+0.30%)
Mar 01, 2024 3.370 3.380 3.335 3.380 219,598 +0.00(+0.00%)
Feb 29, 2024 3.460 3.460 3.370 3.380 196,408 -0.02(-0.59%)
Feb 28, 2024 3.454 3.460 3.400 3.400 157,883 -0.07(-2.02%)
Feb 27, 2024 3.456 3.498 3.456 3.470 148,273 +0.04(+1.17%)
Feb 26, 2024 3.400 3.470 3.400 3.430 117,755 -0.13(-3.65%)
Feb 23, 2024 3.590 3.590 3.540 3.560 90,340 +0.03(+0.85%)
Feb 22, 2024 3.550 3.600 3.500 3.530 161,002 -0.07(-1.94%)
Feb 21, 2024 3.580 3.600 3.550 3.600 229,238 +0.20(+5.88%)
Feb 20, 2024 3.470 3.540 3.250 3.400 296,487 +0.09(+2.87%)
Feb 16, 2024 3.240 3.330 3.240 3.305 196,700 +0.03(+0.76%)
Feb 15, 2024 3.300 3.300 3.250 3.280 303,495 +0.04(+1.23%)
Feb 14, 2024 3.230 3.280 3.230 3.240 190,736 +0.02(+0.62%)
Feb 13, 2024 3.260 3.280 3.180 3.220 769,572 -0.03(-0.92%)
Feb 12, 2024 3.280 3.291 3.250 3.250 462,422 -0.03(-0.91%)
Feb 09, 2024 3.280 3.300 3.221 3.280 284,313 -0.01(-0.38%)
Feb 08, 2024 3.300 3.340 3.260 3.292 210,002 -0.03(-0.83%)
Feb 07, 2024 3.290 3.390 3.290 3.320 296,128 -0.13(-3.77%)
Feb 06, 2024 3.441 3.454 3.400 3.450 667,592 +0.01(+0.29%)
Feb 05, 2024 3.370 3.480 3.370 3.440 489,899 -0.06(-1.71%)
Feb 02, 2024 3.510 3.510 3.454 3.500 100,098 +0.06(+1.74%)
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.