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 +0.060 (+1.89%)
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 (%)
Mar 29, 2019 3.744 3.780 3.730 3.770 96,800 +0.06(+1.75%)
Mar 28, 2019 3.725 3.750 3.670 3.705 146,131 -0.13(-3.39%)
Mar 27, 2019 3.780 3.840 3.770 3.835 1,662,303 +0.08(+2.13%)
Mar 26, 2019 3.750 3.770 3.730 3.755 127,480 +0.00(+0.13%)
Mar 25, 2019 3.764 3.780 3.730 3.750 55,831 -0.10(-2.72%)
Mar 22, 2019 3.873 3.873 3.840 3.855 61,700 -0.04(-1.03%)
Mar 21, 2019 3.890 3.910 3.800 3.895 179,117 -0.04(-1.02%)
Mar 20, 2019 3.913 3.950 3.890 3.935 135,453 +0.04(+1.16%)
Mar 19, 2019 3.920 3.920 3.880 3.890 121,918 +0.01(+0.13%)
Mar 18, 2019 3.842 3.890 3.842 3.885 925,714 +0.02(+0.65%)
Mar 15, 2019 3.880 3.880 3.830 3.860 1,641,200 +0.00(+0.00%)
Mar 14, 2019 3.880 3.890 3.850 3.860 54,725 -0.02(-0.52%)
Mar 13, 2019 3.871 3.890 3.851 3.880 93,426 -0.02(-0.39%)
Mar 12, 2019 3.960 3.970 3.880 3.895 112,969 +0.01(+0.26%)
Mar 11, 2019 3.870 3.890 3.870 3.885 71,655 +0.03(+0.91%)
Mar 08, 2019 3.853 3.860 3.830 3.850 91,800 -0.04(-1.16%)
Mar 07, 2019 3.910 3.919 3.880 3.895 65,214 -0.04(-1.02%)
Mar 06, 2019 3.930 3.950 3.920 3.935 117,683 +0.02(+0.51%)
Mar 05, 2019 3.891 3.930 3.890 3.915 36,204 -0.02(-0.38%)
Mar 04, 2019 3.920 3.937 3.900 3.930 110,163 -0.06(-1.50%)
Mar 01, 2019 4.030 4.040 3.980 3.990 102,500 -0.10(-2.44%)
Feb 28, 2019 4.110 4.110 4.050 4.090 2,126,835 +0.11(+2.76%)
Feb 27, 2019 4.010 4.020 3.970 3.980 379,553 -0.09(-2.09%)
Feb 26, 2019 4.060 4.080 4.050 4.065 33,744 +0.00(+0.00%)
Feb 25, 2019 4.072 4.080 4.050 4.065 73,086 -0.03(-0.85%)
Feb 22, 2019 4.088 4.110 4.080 4.100 54,900 +0.05(+1.23%)
Feb 21, 2019 4.030 4.070 4.030 4.050 37,377 -0.06(-1.46%)
Feb 20, 2019 4.118 4.120 4.090 4.110 79,625 -0.03(-0.72%)
Feb 19, 2019 4.090 4.140 4.090 4.140 50,538 +0.02(+0.44%)
Feb 15, 2019 4.095 4.130 4.080 4.122 81,200 +0.08(+1.90%)
Feb 14, 2019 4.048 4.070 4.020 4.045 103,874 -0.03(-0.61%)
Feb 13, 2019 4.080 4.090 4.060 4.070 31,901 +0.00(+0.12%)
Feb 12, 2019 3.990 4.070 3.990 4.065 163,775 +0.10(+2.52%)
Feb 11, 2019 3.990 3.990 3.950 3.965 30,531 -0.03(-0.63%)
Feb 08, 2019 4.000 4.010 3.980 3.990 72,500 -0.02(-0.50%)
Feb 07, 2019 4.010 4.030 3.960 4.010 59,245 -0.13(-3.14%)
Feb 06, 2019 4.140 4.150 4.120 4.140 32,807 +0.09(+2.35%)
Feb 05, 2019 4.020 4.057 4.020 4.045 50,997 +0.08(+2.02%)
Feb 04, 2019 3.940 3.980 3.940 3.965 45,026 -0.03(-0.63%)
Feb 01, 2019 4.000 4.020 3.980 3.990 103,200 +0.01(+0.25%)
Jan 31, 2019 3.960 4.000 3.910 3.980 528,208 -0.02(-0.62%)
Jan 30, 2019 3.970 4.020 3.950 4.005 68,571 +0.00(+0.00%)
Jan 29, 2019 4.040 4.040 3.990 4.005 235,325 +0.01(+0.38%)
Jan 28, 2019 3.960 4.000 3.960 3.990 386,000 -0.01(-0.37%)
Jan 25, 2019 3.990 4.020 3.980 4.005 25,000 +0.08(+2.04%)
Jan 24, 2019 3.928 3.957 3.920 3.925 126,213 -0.09(-2.36%)
Jan 23, 2019 3.990 4.030 3.990 4.020 199,558 +0.16(+4.15%)
Jan 22, 2019 3.750 3.910 3.725 3.860 438,165 +0.05(+1.31%)
Jan 18, 2019 3.830 3.840 3.800 3.810 110,400 +0.12(+3.25%)
Jan 17, 2019 3.650 3.700 3.650 3.690 94,765 +0.00(+0.14%)
Jan 16, 2019 3.667 3.690 3.660 3.685 95,052 +0.02(+0.68%)
Jan 15, 2019 3.650 3.670 3.625 3.660 754,910 -0.05(-1.48%)
Jan 14, 2019 3.690 3.720 3.680 3.715 732,725 +0.09(+2.48%)
Jan 11, 2019 3.580 3.640 3.580 3.625 490,600 -0.02(-0.55%)
Jan 10, 2019 3.620 3.650 3.605 3.645 249,249 +0.00(+0.00%)
Jan 09, 2019 3.640 3.660 3.625 3.645 59,530 +0.06(+1.67%)
Jan 08, 2019 3.565 3.599 3.560 3.585 440,373 +0.10(+2.87%)
Jan 07, 2019 3.430 3.500 3.430 3.485 451,439 +0.05(+1.60%)
Jan 04, 2019 3.373 3.440 3.360 3.430 299,100 +0.08(+2.39%)
Jan 03, 2019 3.360 3.390 3.340 3.350 291,444 +0.07(+2.13%)
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.