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 (%)
Jan 29, 2021 3.380 3.390 3.320 3.340 823,400 -0.09(-2.62%)
Jan 28, 2021 3.410 3.480 3.410 3.430 164,059 +0.00(+0.00%)
Jan 27, 2021 3.420 3.450 3.370 3.430 87,901 -0.09(-2.56%)
Jan 26, 2021 3.540 3.600 3.520 3.520 1,094,459 -0.04(-1.12%)
Jan 25, 2021 3.600 3.600 3.520 3.560 116,601 +0.03(+0.85%)
Jan 22, 2021 3.555 3.580 3.521 3.530 102,800 -0.10(-2.75%)
Jan 21, 2021 3.600 3.630 3.600 3.630 96,685 +0.05(+1.54%)
Jan 20, 2021 3.520 3.580 3.510 3.575 123,136 -0.03(-0.97%)
Jan 19, 2021 3.660 3.660 3.580 3.610 167,512 -0.25(-6.48%)
Jan 15, 2021 3.930 4.020 3.860 3.860 1,093,100 -0.25(-6.08%)
Jan 14, 2021 4.120 4.180 4.070 4.110 1,088,068 +0.18(+4.58%)
Jan 13, 2021 4.400 4.440 3.780 3.930 3,865,403 -0.25(-5.98%)
Jan 12, 2021 3.760 4.780 3.740 4.180 250,295 +0.46(+12.34%)
Jan 11, 2021 3.694 3.750 3.694 3.721 109,332 -0.03(-0.77%)
Jan 08, 2021 3.714 3.770 3.711 3.750 83,500 -0.04(-1.00%)
Jan 07, 2021 3.790 3.800 3.760 3.788 81,925 +0.02(+0.48%)
Jan 06, 2021 3.760 3.825 3.760 3.770 243,738 +0.07(+1.89%)
Jan 05, 2021 3.670 3.720 3.670 3.700 238,724 +0.14(+3.93%)
Jan 04, 2021 3.460 3.560 3.460 3.560 96,444 +0.13(+3.79%)
Dec 31, 2020 3.430 3.430 3.430 73,593 -0.06(-1.72%)
Dec 30, 2020 3.500 3.520 3.480 3.490 73,593 -0.03(-0.84%)
Dec 29, 2020 3.520 3.530 3.490 3.519 72,581 +0.06(+1.72%)
Dec 28, 2020 3.440 3.470 3.360 3.460 168,921 +0.14(+4.22%)
Dec 24, 2020 3.355 3.360 3.320 3.320 82,500 -0.02(-0.60%)
Dec 23, 2020 3.260 3.340 3.260 3.340 165,004 +0.06(+1.83%)
Dec 22, 2020 3.257 3.300 3.230 3.280 80,372 -0.00(-0.12%)
Dec 21, 2020 3.250 3.300 3.250 3.284 235,055 -0.07(-1.97%)
Dec 18, 2020 3.335 3.350 3.290 3.350 88,400 +0.00(+0.00%)
Dec 17, 2020 3.364 3.380 3.350 3.350 84,007 +0.02(+0.60%)
Dec 16, 2020 3.277 3.350 3.277 3.330 161,758 +0.03(+0.91%)
Dec 15, 2020 3.320 3.320 3.288 3.300 103,993 -0.06(-1.64%)
Dec 14, 2020 3.330 3.390 3.330 3.355 76,927 -0.00(-0.15%)
Dec 11, 2020 3.374 3.380 3.350 3.360 104,200 -0.04(-1.18%)
Dec 10, 2020 3.380 3.410 3.378 3.400 99,334 +0.02(+0.59%)
Dec 09, 2020 3.390 3.390 3.360 3.380 61,972 +0.04(+1.26%)
Dec 08, 2020 3.320 3.350 3.318 3.338 78,824 +0.01(+0.39%)
Dec 07, 2020 3.360 3.360 3.310 3.325 257,118 +0.03(+0.76%)
Dec 04, 2020 3.340 3.340 3.270 3.300 268,600 +0.03(+0.92%)
Dec 03, 2020 3.220 3.320 3.220 3.270 135,672 -0.02(-0.61%)
Dec 02, 2020 3.280 3.310 3.270 3.290 127,402 -0.06(-1.79%)
Dec 01, 2020 3.240 3.400 3.240 3.350 579,671 +0.04(+1.21%)
Nov 30, 2020 3.310 3.330 3.260 3.310 875,486 +0.03(+0.91%)
Nov 27, 2020 3.350 3.350 3.230 3.280 58,300 +0.00(+0.00%)
Nov 25, 2020 3.270 3.310 3.270 3.280 149,400 +0.06(+2.02%)
Nov 24, 2020 3.160 3.230 3.160 3.215 212,462 +0.01(+0.47%)
Nov 23, 2020 3.280 3.280 3.180 3.200 137,674 -0.06(-1.84%)
Nov 20, 2020 3.320 3.320 3.260 3.260 74,400 -0.10(-2.98%)
Nov 19, 2020 3.345 3.370 3.330 3.360 69,800 -0.02(-0.59%)
Nov 18, 2020 3.380 3.430 3.380 3.380 158,116 -0.09(-2.59%)
Nov 17, 2020 3.420 3.500 3.420 3.470 122,886 +0.08(+2.36%)
Nov 16, 2020 3.350 3.410 3.350 3.390 77,232 -0.02(-0.59%)
Nov 13, 2020 3.390 3.410 3.375 3.410 105,600 +0.06(+1.94%)
Nov 12, 2020 3.350 3.370 3.330 3.345 231,868 -0.02(-0.74%)
Nov 11, 2020 3.350 3.380 3.348 3.370 127,410 +0.04(+1.20%)
Nov 10, 2020 3.320 3.341 3.305 3.330 210,191 +0.01(+0.30%)
Nov 09, 2020 3.330 3.348 3.300 3.320 152,763 +0.15(+4.73%)
Nov 06, 2020 3.190 3.210 3.170 3.170 261,500 -0.02(-0.63%)
Nov 05, 2020 3.246 3.246 3.180 3.190 165,441 +0.04(+1.43%)
Nov 04, 2020 3.120 3.170 3.100 3.145 315,603 +0.02(+0.80%)
Nov 03, 2020 3.120 3.140 3.095 3.120 108,000 -0.02(-0.64%)
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.