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

Carrefour S.A. ADR (OP: CRRFY )

3.630 +0.070 (+1.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2024 3.530 3.530 3.430 3.473 529,309 -0.06(-1.61%)
Mar 27, 2024 3.525 3.540 3.490 3.530 208,691 +0.06(+1.73%)
Mar 26, 2024 3.430 3.500 3.430 3.470 386,226 -0.05(-1.42%)
Mar 25, 2024 3.520 3.540 3.484 3.520 402,674 -0.01(-0.28%)
Mar 22, 2024 3.590 3.590 3.500 3.530 180,929 +0.02(+0.57%)
Mar 21, 2024 3.510 3.535 3.460 3.510 129,481 +0.04(+1.15%)
Mar 20, 2024 3.410 3.500 3.410 3.470 81,900 -0.01(-0.29%)
Mar 19, 2024 3.420 3.480 3.420 3.480 235,822 +0.03(+0.87%)
Mar 18, 2024 3.466 3.500 3.420 3.450 387,205 -0.03(-0.86%)
Mar 15, 2024 3.440 3.480 3.430 3.480 480,929 -0.02(-0.57%)
Mar 14, 2024 3.490 3.501 3.460 3.500 281,514 -0.02(-0.57%)
Mar 13, 2024 3.505 3.530 3.470 3.520 93,321 +0.02(+0.57%)
Mar 12, 2024 3.500 3.530 3.480 3.500 571,211 +0.07(+1.94%)
Mar 11, 2024 3.430 3.440 3.400 3.433 235,026 +0.02(+0.57%)
Mar 08, 2024 3.400 3.440 3.390 3.414 119,047 -0.05(-1.32%)
Mar 07, 2024 3.470 3.480 3.420 3.459 698,170 -0.00(-0.01%)
Mar 06, 2024 3.450 3.480 3.440 3.460 171,943 +0.00(+0.00%)
Mar 05, 2024 3.440 3.490 3.414 3.460 140,042 +0.07(+2.06%)
Mar 04, 2024 3.400 3.400 3.350 3.390 683,096 +0.01(+0.30%)
Mar 01, 2024 3.370 3.380 3.335 3.380 219,598 +0.00(+0.00%)
Feb 29, 2024 3.460 3.460 3.370 3.380 196,408 -0.02(-0.59%)
Feb 28, 2024 3.454 3.460 3.400 3.400 157,883 -0.07(-2.02%)
Feb 27, 2024 3.456 3.498 3.456 3.470 148,273 +0.04(+1.17%)
Feb 26, 2024 3.400 3.470 3.400 3.430 117,755 -0.13(-3.65%)
Feb 23, 2024 3.590 3.590 3.540 3.560 90,340 +0.03(+0.85%)
Feb 22, 2024 3.550 3.600 3.500 3.530 161,002 -0.07(-1.94%)
Feb 21, 2024 3.580 3.600 3.550 3.600 229,238 +0.20(+5.88%)
Feb 20, 2024 3.470 3.540 3.250 3.400 296,487 +0.09(+2.87%)
Feb 16, 2024 3.240 3.330 3.240 3.305 196,700 +0.03(+0.76%)
Feb 15, 2024 3.300 3.300 3.250 3.280 303,495 +0.04(+1.23%)
Feb 14, 2024 3.230 3.280 3.230 3.240 190,736 +0.02(+0.62%)
Feb 13, 2024 3.260 3.280 3.180 3.220 769,572 -0.03(-0.92%)
Feb 12, 2024 3.280 3.291 3.250 3.250 462,422 -0.03(-0.91%)
Feb 09, 2024 3.280 3.300 3.221 3.280 284,313 -0.01(-0.38%)
Feb 08, 2024 3.300 3.340 3.260 3.292 210,002 -0.03(-0.83%)
Feb 07, 2024 3.290 3.390 3.290 3.320 296,128 -0.13(-3.77%)
Feb 06, 2024 3.441 3.454 3.400 3.450 667,592 +0.01(+0.29%)
Feb 05, 2024 3.370 3.480 3.370 3.440 489,899 -0.06(-1.71%)
Feb 02, 2024 3.510 3.510 3.454 3.500 100,098 +0.06(+1.74%)
Feb 01, 2024 3.421 3.480 3.400 3.440 212,230 +0.00(+0.01%)
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%)
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.