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 (%)
Jul 31, 2019 3.850 3.850 3.780 3.780 74,994 -0.07(-1.82%)
Jul 30, 2019 3.882 3.882 3.830 3.850 126,972 -0.10(-2.53%)
Jul 29, 2019 3.970 3.980 3.940 3.950 138,363 +0.02(+0.51%)
Jul 26, 2019 3.910 3.940 3.910 3.930 156,400 -0.05(-1.26%)
Jul 25, 2019 3.940 4.070 3.921 3.980 50,331 +0.10(+2.58%)
Jul 24, 2019 3.902 3.902 3.880 3.880 64,101 -0.05(-1.27%)
Jul 23, 2019 3.942 3.950 3.920 3.930 87,332 -0.01(-0.25%)
Jul 22, 2019 3.920 3.950 3.920 3.940 118,349 +0.02(+0.38%)
Jul 19, 2019 3.922 3.980 3.920 3.925 113,900 -0.04(-0.88%)
Jul 18, 2019 3.930 3.961 3.920 3.960 106,070 +0.02(+0.51%)
Jul 17, 2019 3.960 3.960 3.930 3.940 132,823 -0.06(-1.50%)
Jul 16, 2019 3.980 4.010 3.970 4.000 149,394 +0.02(+0.50%)
Jul 15, 2019 3.970 4.000 3.970 3.980 74,637 -0.02(-0.50%)
Jul 12, 2019 4.000 4.000 3.960 4.000 59,200 +0.06(+1.52%)
Jul 11, 2019 3.960 3.965 3.930 3.940 72,025 +0.01(+0.25%)
Jul 10, 2019 3.945 3.960 3.920 3.930 301,057 +0.07(+1.81%)
Jul 09, 2019 3.885 3.885 3.860 3.860 147,660 -0.03(-0.77%)
Jul 08, 2019 3.884 3.890 3.870 3.890 45,933 +0.03(+0.78%)
Jul 05, 2019 3.840 3.880 3.840 3.860 1,202,100 +0.04(+1.05%)
Jul 03, 2019 3.830 3.842 3.820 3.820 41,700 -0.04(-1.04%)
Jul 02, 2019 3.835 3.880 3.820 3.860 100,708 +0.07(+1.85%)
Jul 01, 2019 3.845 3.845 3.780 3.790 91,861 -0.02(-0.52%)
Jun 28, 2019 3.805 3.825 3.800 3.810 45,100 +0.02(+0.53%)
Jun 27, 2019 3.799 3.810 3.785 3.790 69,007 +0.07(+1.88%)
Jun 26, 2019 3.720 3.760 3.710 3.720 88,351 +0.05(+1.36%)
Jun 25, 2019 3.671 3.710 3.660 3.670 71,379 -0.15(-3.93%)
Jun 24, 2019 3.875 3.880 3.820 3.820 1,942,039 +0.02(+0.63%)
Jun 21, 2019 3.770 3.850 3.765 3.796 85,000 +0.04(+0.96%)
Jun 20, 2019 3.745 3.765 3.730 3.760 115,931 -0.08(-2.08%)
Jun 19, 2019 3.800 3.840 3.760 3.840 94,065 +0.07(+1.86%)
Jun 18, 2019 3.845 3.865 3.750 3.770 280,039 -0.07(-1.82%)
Jun 17, 2019 3.860 3.900 3.840 3.840 42,425 +0.00(+0.00%)
Jun 14, 2019 3.830 3.910 3.830 3.840 77,900 -0.10(-2.54%)
Jun 13, 2019 3.900 3.950 3.880 3.940 62,699 +0.04(+1.03%)
Jun 12, 2019 3.920 3.930 3.880 3.900 240,178 -0.01(-0.26%)
Jun 11, 2019 3.920 3.930 3.890 3.910 134,008 +0.05(+1.30%)
Jun 10, 2019 3.830 3.890 3.825 3.860 84,911 +0.04(+1.05%)
Jun 07, 2019 3.810 3.835 3.810 3.820 101,900 +0.07(+1.87%)
Jun 06, 2019 3.755 3.761 3.750 3.750 110,001 -0.06(-1.60%)
Jun 05, 2019 3.845 3.845 3.780 3.811 113,691 -0.05(-1.30%)
Jun 04, 2019 3.860 3.870 3.840 3.861 132,495 +0.03(+0.81%)
Jun 03, 2019 3.800 3.835 3.790 3.830 159,793 +0.03(+0.79%)
May 31, 2019 3.790 3.810 3.780 3.800 135,800 +0.02(+0.53%)
May 30, 2019 3.755 3.792 3.751 3.780 91,582 -0.01(-0.26%)
May 29, 2019 3.775 3.790 3.760 3.790 141,107 -0.01(-0.26%)
May 28, 2019 3.800 3.830 3.760 3.800 168,184 +0.02(+0.66%)
May 24, 2019 3.795 3.800 3.760 3.775 127,700 -0.06(-1.69%)
May 23, 2019 3.770 3.850 3.770 3.840 2,743,115 -0.01(-0.26%)
May 22, 2019 3.820 3.860 3.820 3.850 1,184,021 -0.02(-0.52%)
May 21, 2019 3.850 3.890 3.830 3.870 249,461 -0.01(-0.26%)
May 20, 2019 3.850 3.880 3.840 3.880 302,981 -0.02(-0.51%)
May 17, 2019 3.890 3.920 3.880 3.900 119,600 -0.05(-1.27%)
May 16, 2019 3.915 3.990 3.910 3.950 132,103 -0.04(-1.00%)
May 15, 2019 3.967 4.020 3.950 3.990 307,207 +0.01(+0.25%)
May 14, 2019 3.910 3.990 3.910 3.980 224,532 +0.04(+1.02%)
May 13, 2019 3.890 3.980 3.880 3.940 165,408 -0.11(-2.72%)
May 10, 2019 4.030 4.050 3.979 4.050 134,000 +0.07(+1.76%)
May 09, 2019 3.910 4.000 3.910 3.980 183,220 -0.01(-0.25%)
May 08, 2019 3.982 4.020 3.950 3.990 308,313 +0.04(+1.01%)
May 07, 2019 3.880 3.960 3.870 3.950 84,070 +0.09(+2.33%)
May 06, 2019 3.830 3.880 3.820 3.860 63,508 +0.00(+0.00%)
May 03, 2019 3.870 3.880 3.850 3.860 93,000 -0.02(-0.52%)
May 02, 2019 3.890 3.910 3.880 3.880 39,688 -0.06(-1.52%)
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.