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

Carrefour S.A. ADR (OP: CRRFY )

3.190 -0.100 (-3.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2013 6.000 6.140 6.000 6.070 97,264 +0.01(+0.17%)
Jul 30, 2013 6.060 6.150 6.010 6.060 218,502 +0.12(+2.02%)
Jul 29, 2013 5.920 5.970 5.890 5.940 57,385 -0.01(-0.17%)
Jul 26, 2013 5.940 5.980 5.880 5.950 70,026 -0.11(-1.82%)
Jul 25, 2013 5.950 6.070 5.950 6.060 118,913 -0.07(-1.14%)
Jul 24, 2013 6.130 6.170 6.110 6.130 148,299 +0.05(+0.82%)
Jul 23, 2013 6.040 6.120 6.040 6.080 41,910 +0.06(+1.00%)
Jul 22, 2013 6.020 6.070 6.010 6.020 58,391 +0.07(+1.18%)
Jul 19, 2013 5.900 5.990 5.900 5.950 36,419 -0.08(-1.33%)
Jul 18, 2013 5.950 6.030 5.930 6.030 80,758 +0.22(+3.79%)
Jul 17, 2013 5.830 5.840 5.750 5.810 65,062 +0.04(+0.69%)
Jul 16, 2013 5.730 5.850 5.730 5.770 98,883 +0.17(+3.04%)
Jul 15, 2013 5.550 5.600 5.550 5.600 63,742 +0.12(+2.19%)
Jul 12, 2013 5.500 5.510 5.430 5.480 81,845 -0.08(-1.44%)
Jul 11, 2013 5.500 5.580 5.470 5.560 122,238 +0.17(+3.15%)
Jul 10, 2013 5.360 5.430 5.360 5.390 94,584 +0.00(+0.00%)
Jul 09, 2013 5.410 5.460 5.370 5.390 60,160 -0.07(-1.28%)
Jul 08, 2013 5.430 5.481 5.410 5.460 43,178 +0.05(+0.92%)
Jul 05, 2013 5.410 5.470 5.360 5.410 80,519 +0.04(+0.74%)
Jul 03, 2013 5.300 5.420 5.290 5.370 81,555 -0.02(-0.37%)
Jul 02, 2013 5.430 5.480 5.360 5.390 313,486 -0.05(-0.92%)
Jul 01, 2013 5.514 5.524 5.440 5.440 78,327 +0.01(+0.18%)
Jun 28, 2013 5.360 5.490 5.350 5.430 92,280 +0.11(+2.07%)
Jun 26, 2013 5.360 5.381 5.300 5.320 88,553 +0.10(+1.92%)
Jun 25, 2013 5.190 5.240 5.170 5.220 109,075 +0.09(+1.75%)
Jun 24, 2013 5.080 5.180 5.070 5.130 101,859 -0.20(-3.75%)
Jun 21, 2013 5.420 5.450 5.280 5.330 85,644 -0.05(-0.93%)
Jun 20, 2013 5.460 5.510 5.360 5.380 83,279 -0.34(-5.94%)
Jun 19, 2013 5.810 5.860 5.720 5.720 120,870 -0.09(-1.55%)
Jun 18, 2013 5.750 5.850 5.750 5.810 76,889 +0.04(+0.69%)
Jun 17, 2013 5.800 5.830 5.760 5.770 103,977 +0.11(+1.94%)
Jun 14, 2013 5.650 5.700 5.610 5.660 75,969 -0.05(-0.88%)
Jun 13, 2013 5.530 5.710 5.520 5.710 50,089 +0.24(+4.39%)
Jun 12, 2013 5.540 5.550 5.470 5.470 46,002 -0.06(-1.08%)
Jun 11, 2013 5.510 5.590 5.510 5.530 65,702 -0.13(-2.30%)
Jun 10, 2013 5.660 5.710 5.650 5.660 126,666 +0.05(+0.89%)
Jun 07, 2013 5.530 5.670 5.530 5.610 218,523 +0.00(+0.00%)
Jun 06, 2013 5.630 5.720 5.590 5.610 201,211 +0.08(+1.45%)
Jun 05, 2013 5.620 5.620 5.530 5.530 70,307 -0.25(-4.33%)
Jun 04, 2013 5.820 5.850 5.760 5.780 123,219 -0.04(-0.69%)
Jun 03, 2013 5.900 5.900 5.790 5.820 116,343 +0.01(+0.17%)
May 31, 2013 5.900 5.960 5.810 5.810 124,182 -0.14(-2.35%)
May 30, 2013 6.000 6.000 5.950 5.950 168,527 +0.16(+2.76%)
May 29, 2013 5.870 5.890 5.790 5.790 170,781 -0.23(-3.82%)
May 28, 2013 6.050 6.090 6.010 6.020 65,648 +0.04(+0.67%)
May 24, 2013 5.940 5.980 5.910 5.980 140,565 +0.03(+0.50%)
May 23, 2013 6.000 6.020 5.900 5.950 62,491 -0.18(-2.94%)
May 22, 2013 6.080 6.250 6.080 6.130 93,348 +0.18(+3.03%)
May 21, 2013 5.970 6.000 5.910 5.950 100,933 +0.00(+0.00%)
May 20, 2013 5.890 5.980 5.890 5.950 117,867 +0.02(+0.34%)
May 17, 2013 5.910 5.980 5.890 5.930 53,146 +0.01(+0.17%)
May 16, 2013 5.940 6.010 5.910 5.920 103,154 -0.08(-1.33%)
May 15, 2013 5.960 6.040 5.960 6.000 122,606 +0.02(+0.33%)
May 13, 2013 6.010 6.050 5.960 5.980 62,792 -0.08(-1.32%)
May 10, 2013 6.000 6.060 5.990 6.060 104,863 +0.06(+1.00%)
May 09, 2013 6.070 6.110 6.000 6.000 72,338 -0.19(-3.07%)
May 08, 2013 6.120 6.250 6.120 6.190 115,775 +0.22(+3.69%)
May 07, 2013 5.970 6.010 5.930 5.970 110,626 +0.17(+2.93%)
May 06, 2013 5.920 5.920 5.790 5.800 94,726 -0.15(-2.52%)
May 03, 2013 5.930 5.970 5.830 5.950 89,851 +0.12(+2.06%)
May 02, 2013 5.710 5.860 5.710 5.830 141,073 +0.15(+2.64%)
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.