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 (%)
Feb 28, 2022 3.990 4.049 3.960 4.027 151,519 -0.04(-1.06%)
Feb 25, 2022 4.070 4.082 4.050 4.070 96,308 +0.06(+1.50%)
Feb 24, 2022 3.980 4.020 3.940 4.010 199,911 -0.10(-2.43%)
Feb 23, 2022 4.110 4.130 4.080 4.110 178,208 +0.01(+0.24%)
Feb 22, 2022 4.090 4.120 4.070 4.100 234,536 -0.04(-1.09%)
Feb 18, 2022 4.145 0 +0.03(+0.85%)
Feb 17, 2022 4.140 4.155 4.100 4.110 168,728 +0.05(+1.23%)
Feb 16, 2022 3.990 4.070 3.920 4.060 314,681 +0.10(+2.53%)
Feb 15, 2022 3.930 3.990 3.930 3.960 56,840 +0.05(+1.28%)
Feb 14, 2022 3.900 3.910 3.870 3.910 50,900 +0.02(+0.51%)
Feb 11, 2022 3.920 3.930 3.870 3.890 28,691 -0.05(-1.27%)
Feb 10, 2022 3.925 3.960 3.920 3.940 44,040 +0.02(+0.51%)
Feb 09, 2022 3.940 3.955 3.910 3.920 74,941 +0.02(+0.51%)
Feb 08, 2022 3.900 3.910 3.880 3.900 89,233 +0.02(+0.52%)
Feb 07, 2022 3.860 3.890 3.840 3.880 108,284 +0.00(+0.00%)
Feb 04, 2022 3.855 3.980 3.824 3.880 57,247 -0.01(-0.26%)
Feb 03, 2022 3.890 3.870 3.890 42,806 +0.02(+0.52%)
Feb 02, 2022 3.870 3.880 3.845 3.870 58,021 -0.01(-0.26%)
Feb 01, 2022 3.880 3.900 3.870 3.880 166,278 +0.05(+1.31%)
Jan 31, 2022 3.810 3.830 3.780 3.830 95,482 -0.16(-4.01%)
Jan 28, 2022 3.980 4.010 3.946 3.990 68,369 +0.00(+0.00%)
Jan 27, 2022 3.920 4.000 3.920 3.990 50,242 +0.05(+1.27%)
Jan 26, 2022 4.010 4.020 3.930 3.940 334,903 -0.04(-0.88%)
Jan 25, 2022 3.965 3.993 3.951 3.975 64,602 -0.00(-0.13%)
Jan 24, 2022 3.900 3.980 3.900 3.980 105,581 -0.02(-0.48%)
Jan 21, 2022 3.990 4.000 3.980 3.999 72,653 +0.03(+0.73%)
Jan 20, 2022 3.990 3.990 3.960 3.970 84,377 -0.03(-0.75%)
Jan 19, 2022 4.000 4.010 3.970 4.000 256,979 -0.01(-0.25%)
Jan 18, 2022 4.030 4.040 4.000 4.010 194,856 -0.04(-0.99%)
Jan 14, 2022 4.050 0 +0.00(+0.12%)
Jan 13, 2022 4.030 4.060 4.030 4.045 64,000 -0.04(-1.10%)
Jan 12, 2022 4.080 4.100 4.060 4.090 93,102 +0.02(+0.49%)
Jan 11, 2022 4.040 4.090 4.040 4.070 264,780 +0.07(+1.80%)
Jan 10, 2022 4.080 4.120 3.990 3.998 169,072 -0.17(-4.12%)
Jan 07, 2022 4.170 4.190 4.130 4.170 52,052 +0.06(+1.36%)
Jan 06, 2022 4.080 4.152 4.070 4.114 238,808 +0.24(+6.30%)
Jan 05, 2022 3.860 3.910 3.816 3.870 195,411 +0.19(+5.16%)
Jan 04, 2022 3.660 3.690 3.650 3.680 76,986 +0.06(+1.66%)
Jan 03, 2022 3.630 3.630 3.610 3.620 208,053 -0.04(-1.09%)
Dec 31, 2021 3.560 3.660 3.560 3.660 67,624 +0.06(+1.67%)
Dec 30, 2021 3.610 3.612 3.580 3.600 76,926 +0.00(+0.04%)
Dec 29, 2021 3.580 3.600 3.560 3.599 96,707 +0.03(+0.80%)
Dec 28, 2021 3.570 3.580 3.560 3.570 70,172 +0.01(+0.28%)
Dec 27, 2021 3.530 3.560 3.520 3.560 114,804 +0.03(+0.85%)
Dec 23, 2021 3.530 3.560 3.530 3.530 90,643 +0.02(+0.57%)
Dec 22, 2021 3.510 3.540 3.500 3.510 150,736 -0.02(-0.57%)
Dec 21, 2021 3.649 3.649 3.520 3.530 133,429 +0.01(+0.28%)
Dec 20, 2021 3.465 3.520 3.450 3.520 244,121 +0.03(+0.86%)
Dec 17, 2021 3.500 3.526 3.480 3.490 115,502 +0.05(+1.45%)
Dec 16, 2021 3.420 3.470 3.420 3.440 124,702 -0.02(-0.58%)
Dec 15, 2021 3.450 3.478 3.400 3.460 88,876 -0.15(-4.02%)
Dec 14, 2021 3.540 3.610 3.540 3.605 144,616 +0.02(+0.70%)
Dec 13, 2021 3.590 3.620 3.580 3.580 168,305 +0.05(+1.49%)
Dec 10, 2021 3.570 3.570 3.508 3.527 155,996 +0.11(+3.14%)
Dec 09, 2021 3.444 3.446 3.362 3.420 198,859 +0.01(+0.29%)
Dec 08, 2021 3.425 3.425 3.390 3.410 248,937 -0.02(-0.64%)
Dec 07, 2021 3.440 3.460 3.420 3.432 283,042 -0.03(-0.81%)
Dec 06, 2021 3.415 3.475 3.360 3.460 457,687 +0.13(+3.90%)
Dec 03, 2021 3.330 3.380 3.320 3.330 139,488 -0.02(-0.60%)
Dec 02, 2021 3.320 3.360 3.320 3.350 319,565 -0.01(-0.30%)
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.