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 (%)
Apr 28, 2017 4.760 4.768 4.740 4.745 140,599 +0.04(+0.74%)
Apr 27, 2017 4.636 4.730 4.636 4.710 179,282 +0.00(+0.00%)
Apr 26, 2017 4.700 4.720 4.680 4.710 147,152 -0.04(-0.84%)
Apr 25, 2017 4.710 4.760 4.703 4.750 156,450 +0.08(+1.67%)
Apr 24, 2017 4.695 4.707 4.650 4.672 166,026 +0.21(+4.68%)
Apr 21, 2017 4.440 4.500 4.440 4.463 158,722 -0.05(-1.15%)
Apr 20, 2017 4.520 4.570 4.500 4.515 191,814 +0.10(+2.38%)
Apr 19, 2017 4.400 4.420 4.376 4.410 627,546 +0.01(+0.25%)
Apr 18, 2017 4.390 4.402 4.305 4.399 1,166,936 -0.18(-3.85%)
Apr 17, 2017 4.460 4.615 4.460 4.575 1,109,373 +0.07(+1.44%)
Apr 13, 2017 4.510 4.568 4.460 4.510 135,079 -0.06(-1.20%)
Apr 12, 2017 4.535 4.580 4.535 4.565 1,144,309 +0.04(+0.77%)
Apr 11, 2017 4.509 4.550 4.500 4.530 271,187 +0.02(+0.44%)
Apr 10, 2017 4.470 4.520 4.470 4.510 122,089 +0.02(+0.45%)
Apr 07, 2017 4.460 4.519 4.460 4.490 220,464 -0.11(-2.39%)
Apr 06, 2017 4.629 4.650 4.600 4.600 357,585 +0.00(+0.00%)
Apr 05, 2017 4.610 4.640 4.600 4.600 193,116 -0.04(-0.97%)
Apr 04, 2017 4.640 4.660 4.630 4.645 155,483 -0.06(-1.28%)
Apr 03, 2017 4.710 4.730 4.680 4.705 121,968 -0.01(-0.32%)
Mar 31, 2017 4.680 4.730 4.675 4.720 130,253 +0.03(+0.64%)
Mar 30, 2017 4.720 4.725 4.680 4.690 177,227 -0.00(-0.11%)
Mar 29, 2017 4.690 4.710 4.680 4.695 187,948 +0.03(+0.54%)
Mar 28, 2017 4.705 4.710 4.670 4.670 135,688 -0.04(-0.85%)
Mar 27, 2017 4.690 4.710 4.670 4.710 149,165 +0.06(+1.29%)
Mar 24, 2017 4.640 4.690 4.640 4.650 176,790 +0.02(+0.32%)
Mar 23, 2017 4.620 4.650 4.610 4.635 258,853 +0.00(+0.11%)
Mar 22, 2017 4.590 4.630 4.570 4.630 169,987 +0.00(+0.11%)
Mar 21, 2017 4.680 4.690 4.620 4.625 162,057 -0.02(-0.43%)
Mar 20, 2017 4.680 4.708 4.630 4.645 528,413 -0.08(-1.59%)
Mar 17, 2017 4.700 4.740 4.700 4.720 115,078 +0.05(+1.07%)
Mar 16, 2017 4.660 4.678 4.650 4.670 239,047 +0.00(+0.00%)
Mar 15, 2017 4.625 4.690 4.620 4.670 1,094,796 +0.03(+0.65%)
Mar 14, 2017 4.695 4.710 4.640 4.640 134,936 -0.06(-1.17%)
Mar 13, 2017 4.690 4.720 4.680 4.695 582,810 +0.03(+0.64%)
Mar 10, 2017 4.620 4.680 4.615 4.665 983,559 -0.02(-0.43%)
Mar 09, 2017 4.593 4.690 4.580 4.685 251,305 -0.12(-2.52%)
Mar 08, 2017 4.790 4.850 4.790 4.806 223,150 -0.05(-1.01%)
Mar 07, 2017 4.830 4.860 4.811 4.855 221,809 -0.02(-0.51%)
Mar 06, 2017 4.885 4.900 4.870 4.880 98,214 -0.01(-0.20%)
Mar 03, 2017 4.860 4.900 4.830 4.890 132,010 +0.05(+1.03%)
Mar 02, 2017 4.810 4.847 4.810 4.840 180,285 -0.00(-0.10%)
Mar 01, 2017 4.820 4.860 4.820 4.845 179,778 +0.04(+0.94%)
Feb 28, 2017 4.800 4.830 4.800 4.800 187,116 +0.06(+1.27%)
Feb 27, 2017 4.730 4.780 4.720 4.740 183,335 +0.00(+0.00%)
Feb 24, 2017 4.700 4.740 4.700 4.740 127,160 -0.04(-0.94%)
Feb 23, 2017 4.780 4.794 4.750 4.785 166,949 +0.03(+0.53%)
Feb 22, 2017 4.710 4.780 4.700 4.760 216,923 +0.01(+0.32%)
Feb 21, 2017 4.710 4.750 4.700 4.745 223,503 -0.08(-1.56%)
Feb 17, 2017 4.820 4.820 4.820 0 -0.07(-1.53%)
Feb 16, 2017 4.850 4.900 4.850 4.895 167,264 +0.00(+0.00%)
Feb 15, 2017 4.850 4.900 4.840 4.895 139,171 +0.01(+0.31%)
Feb 14, 2017 4.890 4.920 4.870 4.880 125,151 +0.01(+0.21%)
Feb 13, 2017 4.880 4.890 4.860 4.870 148,801 +0.00(+0.06%)
Feb 10, 2017 4.835 4.870 4.820 4.867 149,901 +0.03(+0.56%)
Feb 09, 2017 4.840 4.850 4.820 4.840 113,843 -0.02(-0.31%)
Feb 08, 2017 4.820 4.870 4.820 4.855 181,311 +0.05(+1.04%)
Feb 07, 2017 4.810 4.820 4.790 4.805 116,611 -0.04(-0.93%)
Feb 06, 2017 4.831 4.850 4.820 4.850 155,053 -0.09(-1.82%)
Feb 03, 2017 4.935 4.950 4.920 4.940 159,473 +0.02(+0.30%)
Feb 02, 2017 4.960 4.980 4.920 4.925 344,119 -0.00(-0.10%)
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.