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 (%)
Jan 31, 2024 3.390 3.480 3.390 3.440 76,090 -0.00(-0.01%)
Jan 30, 2024 3.440 3.460 3.425 3.440 74,226 -0.02(-0.58%)
Jan 29, 2024 3.480 3.490 3.370 3.460 275,811 -0.06(-1.70%)
Jan 26, 2024 3.590 3.590 3.500 3.520 146,544 +0.02(+0.57%)
Jan 25, 2024 3.450 3.520 3.450 3.500 175,199 +0.05(+1.45%)
Jan 24, 2024 3.477 3.520 3.450 3.450 110,248 +0.01(+0.29%)
Jan 23, 2024 3.460 3.460 3.390 3.440 170,022 -0.05(-1.43%)
Jan 22, 2024 3.450 3.510 3.450 3.490 187,649 +0.04(+1.16%)
Jan 19, 2024 3.460 3.465 3.400 3.450 84,192 -0.12(-3.50%)
Jan 18, 2024 3.500 3.600 3.500 3.575 209,586 -0.02(-0.69%)
Jan 17, 2024 3.540 3.600 3.540 3.600 188,676 +0.00(+0.00%)
Jan 16, 2024 3.640 3.660 3.580 3.600 1,160,506 -0.06(-1.64%)
Jan 12, 2024 3.640 3.670 3.610 3.660 232,717 +0.02(+0.55%)
Jan 11, 2024 3.680 3.680 3.610 3.640 138,157 -0.02(-0.55%)
Jan 10, 2024 3.650 3.670 3.640 3.660 57,918 -0.03(-0.81%)
Jan 09, 2024 3.680 3.700 3.660 3.690 78,507 -0.03(-0.81%)
Jan 08, 2024 3.695 3.720 3.680 3.720 107,902 +0.02(+0.54%)
Jan 05, 2024 3.710 3.720 3.667 3.700 94,051 -0.03(-0.80%)
Jan 04, 2024 3.710 3.750 3.690 3.730 110,149 +0.07(+1.91%)
Jan 03, 2024 3.640 3.690 3.630 3.660 141,855 -0.04(-1.08%)
Jan 02, 2024 3.729 3.740 3.690 3.700 100,655 -0.03(-0.80%)
Dec 29, 2023 3.610 3.730 3.610 3.730 118,841 -0.01(-0.27%)
Dec 28, 2023 3.750 3.750 3.620 3.740 366,937 +0.00(+0.08%)
Dec 27, 2023 3.710 3.750 3.710 3.737 146,116 +0.01(+0.19%)
Dec 26, 2023 3.650 3.730 3.650 3.730 69,512 +0.01(+0.27%)
Dec 22, 2023 3.705 3.730 3.680 3.720 92,283 +0.04(+1.11%)
Dec 21, 2023 3.570 3.700 3.570 3.679 101,163 -0.01(-0.30%)
Dec 20, 2023 3.720 3.730 3.650 3.690 95,633 +0.00(+0.07%)
Dec 19, 2023 3.690 3.690 3.640 3.688 140,858 +0.11(+3.00%)
Dec 18, 2023 3.480 3.610 3.480 3.580 226,109 +0.01(+0.28%)
Dec 15, 2023 3.580 3.620 3.570 3.570 153,682 -0.05(-1.38%)
Dec 14, 2023 3.635 3.640 3.600 3.620 117,293 +0.03(+0.84%)
Dec 13, 2023 3.560 3.590 3.500 3.590 183,021 -0.13(-3.49%)
Dec 12, 2023 3.770 3.770 3.720 3.720 896,142 -0.04(-1.06%)
Dec 11, 2023 3.740 3.790 3.620 3.760 476,538 +0.00(+0.00%)
Dec 08, 2023 3.640 3.780 3.640 3.760 236,485 -0.01(-0.13%)
Dec 07, 2023 3.740 3.780 3.740 3.765 264,643 +0.01(+0.13%)
Dec 06, 2023 3.753 3.760 3.700 3.760 97,923 -0.01(-0.27%)
Dec 05, 2023 3.670 3.791 3.670 3.770 82,201 -0.03(-0.79%)
Dec 04, 2023 3.710 3.809 3.710 3.800 123,480 -0.03(-0.78%)
Dec 01, 2023 3.820 3.830 3.783 3.830 69,715 +0.01(+0.26%)
Nov 30, 2023 3.730 3.850 3.730 3.820 106,093 -0.02(-0.52%)
Nov 29, 2023 3.840 3.880 3.830 3.840 148,325 -0.01(-0.26%)
Nov 28, 2023 3.720 3.880 3.720 3.850 96,046 -0.02(-0.52%)
Nov 27, 2023 3.860 3.870 3.750 3.870 71,380 +0.01(+0.26%)
Nov 24, 2023 3.800 3.860 3.800 3.860 101,007 +0.07(+1.85%)
Nov 22, 2023 3.750 3.800 3.750 3.790 96,690 +0.06(+1.47%)
Nov 21, 2023 3.720 3.750 3.710 3.735 193,239 -0.02(-0.40%)
Nov 20, 2023 3.730 3.750 3.700 3.750 340,739 +0.02(+0.54%)
Nov 17, 2023 3.730 3.780 3.690 3.730 72,056 -0.03(-0.80%)
Nov 16, 2023 3.771 3.775 3.680 3.760 98,801 +0.01(+0.27%)
Nov 15, 2023 3.760 3.790 3.750 3.750 161,194 -0.04(-1.06%)
Nov 14, 2023 3.770 3.830 3.770 3.790 98,976 +0.03(+0.80%)
Nov 13, 2023 3.660 3.770 3.660 3.760 148,897 +0.07(+1.90%)
Nov 10, 2023 3.708 3.720 3.669 3.690 93,537 +0.03(+0.82%)
Nov 09, 2023 3.620 3.700 3.620 3.660 175,725 -0.07(-1.88%)
Nov 08, 2023 3.710 3.750 3.700 3.730 130,107 +0.00(+0.13%)
Nov 07, 2023 3.730 3.760 3.652 3.725 264,678 +0.01(+0.34%)
Nov 06, 2023 3.730 3.730 3.680 3.712 305,422 +0.00(+0.07%)
Nov 03, 2023 3.730 3.740 3.680 3.710 639,797 +0.08(+2.06%)
Nov 02, 2023 3.600 3.650 3.600 3.635 876,099 +0.08(+2.39%)
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.