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

Carrefour S.A. ADR (OP: CRRFY )

3.230 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 (%)
Dec 30, 2016 4.840 4.840 4.840 0 +0.06(+1.36%)
Dec 29, 2016 4.724 4.790 4.724 4.775 194,473 +0.08(+1.60%)
Dec 28, 2016 4.680 4.720 4.670 4.700 296,584 -0.04(-0.84%)
Dec 27, 2016 4.720 4.750 4.710 4.740 534,494 +0.00(+0.11%)
Dec 23, 2016 4.735 4.735 4.735 0 -0.02(-0.42%)
Dec 22, 2016 4.713 4.770 4.700 4.755 699,489 +0.06(+1.39%)
Dec 21, 2016 4.700 4.722 4.690 4.690 318,554 -0.04(-0.85%)
Dec 20, 2016 4.663 4.740 4.650 4.730 558,436 +0.03(+0.64%)
Dec 19, 2016 4.710 4.750 4.690 4.700 354,011 +0.00(+0.00%)
Dec 16, 2016 4.701 4.720 4.670 4.700 291,313 +0.01(+0.21%)
Dec 15, 2016 4.711 4.740 4.670 4.690 430,480 -0.12(-2.49%)
Dec 14, 2016 4.900 4.915 4.770 4.810 386,753 -0.12(-2.34%)
Dec 13, 2016 4.890 4.970 4.860 4.925 354,418 +0.03(+0.60%)
Dec 12, 2016 4.900 4.920 4.870 4.896 311,944 -0.01(-0.30%)
Dec 09, 2016 4.943 4.955 4.860 4.910 713,281 +0.05(+1.03%)
Dec 08, 2016 4.870 4.900 4.850 4.860 989,997 -0.01(-0.31%)
Dec 07, 2016 4.750 4.900 4.750 4.875 619,945 +0.12(+2.63%)
Dec 06, 2016 4.710 4.770 4.690 4.750 467,152 +0.03(+0.53%)
Dec 05, 2016 4.680 4.740 4.660 4.725 423,147 +0.14(+3.05%)
Dec 02, 2016 4.610 4.630 4.576 4.585 281,681 -0.00(-0.11%)
Dec 01, 2016 4.630 4.640 4.550 4.590 340,398 -0.09(-2.03%)
Nov 30, 2016 4.741 4.750 4.680 4.685 259,954 -0.07(-1.37%)
Nov 29, 2016 4.725 4.760 4.710 4.750 486,812 +0.03(+0.53%)
Nov 28, 2016 4.740 4.760 4.720 4.725 271,873 -0.05(-1.05%)
Nov 25, 2016 4.780 4.790 4.760 4.775 189,754 +0.03(+0.53%)
Nov 23, 2016 4.750 4.750 4.750 0 -0.06(-1.25%)
Nov 22, 2016 4.840 4.850 4.790 4.810 398,266 +0.03(+0.73%)
Nov 21, 2016 4.750 4.790 4.730 4.775 227,444 +0.03(+0.63%)
Nov 18, 2016 4.745 4.750 4.720 4.745 373,820 -0.04(-0.92%)
Nov 17, 2016 4.763 4.800 4.760 4.789 480,186 +0.00(+0.04%)
Nov 16, 2016 4.790 4.820 4.770 4.787 366,890 -0.06(-1.30%)
Nov 15, 2016 4.821 4.870 4.800 4.850 287,581 +0.04(+0.94%)
Nov 14, 2016 4.770 4.810 4.760 4.805 2,953,903 -0.11(-2.14%)
Nov 11, 2016 4.890 4.910 4.860 4.910 322,059 -0.05(-1.01%)
Nov 10, 2016 4.995 5.000 4.893 4.960 335,148 -0.15(-2.84%)
Nov 09, 2016 5.130 5.210 4.900 5.105 4,581,430 -0.16(-3.04%)
Nov 08, 2016 5.280 5.328 5.250 5.265 4,641,918 -0.11(-2.05%)
Nov 07, 2016 5.340 5.385 5.334 5.375 5,057,980 +0.07(+1.22%)
Nov 04, 2016 5.270 5.320 5.250 5.310 964,142 -0.02(-0.38%)
Nov 03, 2016 5.290 5.330 5.280 5.330 4,365,621 +0.11(+2.11%)
Nov 02, 2016 5.250 5.260 5.200 5.220 914,959 -0.03(-0.57%)
Nov 01, 2016 5.240 5.250 5.210 5.250 536,559 +0.03(+0.48%)
Oct 31, 2016 5.190 5.240 5.185 5.225 57,611 -0.01(-0.10%)
Oct 28, 2016 5.180 5.270 5.180 5.230 39,206 +0.01(+0.19%)
Oct 27, 2016 5.250 5.250 5.220 5.220 28,220 -0.01(-0.19%)
Oct 26, 2016 5.230 5.270 5.200 5.230 43,979 -0.03(-0.66%)
Oct 25, 2016 5.250 5.280 5.234 5.265 43,099 -0.00(-0.09%)
Oct 24, 2016 5.273 5.300 5.250 5.270 49,043 -0.02(-0.28%)
Oct 21, 2016 5.280 5.300 5.231 5.285 26,475 -0.04(-0.66%)
Oct 20, 2016 5.280 5.330 5.260 5.320 25,058 -0.06(-1.12%)
Oct 19, 2016 5.340 5.405 5.320 5.380 44,613 +0.25(+4.87%)
Oct 18, 2016 5.120 5.180 5.096 5.130 52,355 +0.07(+1.38%)
Oct 17, 2016 5.040 5.080 5.040 5.060 53,354 -0.01(-0.20%)
Oct 14, 2016 5.071 5.120 5.050 5.070 65,018 +0.01(+0.20%)
Oct 13, 2016 5.000 5.080 5.000 5.060 75,313 -0.02(-0.41%)
Oct 12, 2016 5.090 5.100 5.050 5.081 34,490 -0.03(-0.66%)
Oct 11, 2016 5.210 5.210 5.092 5.115 41,705 -0.03(-0.58%)
Oct 10, 2016 5.130 5.162 5.130 5.145 53,870 -0.02(-0.29%)
Oct 07, 2016 5.160 5.160 5.090 5.160 56,797 -0.05(-1.05%)
Oct 06, 2016 5.200 5.240 5.200 5.215 161,917 -0.03(-0.48%)
Oct 05, 2016 5.250 5.260 5.220 5.240 39,813 +0.06(+1.16%)
Oct 04, 2016 5.190 5.240 5.170 5.180 45,958 +0.01(+0.19%)
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.