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 (%)
May 31, 2017 5.240 5.250 5.190 5.200 551,069 -0.06(-1.14%)
May 30, 2017 5.210 5.260 5.200 5.260 141,412 +0.07(+1.35%)
May 26, 2017 5.130 5.190 5.130 5.190 120,961 -0.02(-0.38%)
May 25, 2017 5.160 5.220 5.160 5.210 215,188 -0.01(-0.19%)
May 24, 2017 5.225 5.230 5.170 5.220 437,345 +0.11(+2.15%)
May 23, 2017 5.130 5.150 5.100 5.110 98,679 -0.02(-0.39%)
May 22, 2017 5.150 5.167 5.100 5.130 143,029 +0.04(+0.79%)
May 19, 2017 5.100 5.110 5.070 5.090 256,974 -0.01(-0.20%)
May 18, 2017 5.050 5.100 5.020 5.100 129,697 -0.06(-1.16%)
May 17, 2017 5.150 5.190 5.140 5.160 140,362 -0.01(-0.19%)
May 16, 2017 5.140 5.190 5.120 5.170 315,836 +0.14(+2.89%)
May 15, 2017 4.990 5.040 4.990 5.025 163,773 +0.06(+1.11%)
May 12, 2017 4.950 4.970 4.920 4.970 163,909 +0.18(+3.76%)
May 11, 2017 4.780 4.800 4.710 4.790 159,773 +0.04(+0.84%)
May 10, 2017 4.800 4.800 4.740 4.750 157,663 +0.04(+0.85%)
May 09, 2017 4.766 4.770 4.710 4.710 189,515 -0.02(-0.42%)
May 08, 2017 4.780 4.780 4.730 4.730 552,766 -0.07(-1.46%)
May 05, 2017 4.733 4.840 4.689 4.800 671,471 +0.12(+2.56%)
May 04, 2017 4.750 4.770 4.630 4.680 6,544,133 -0.06(-1.27%)
May 03, 2017 4.728 4.750 4.720 4.740 123,551 -0.03(-0.63%)
May 02, 2017 4.745 4.770 4.740 4.770 108,780 +0.00(+0.00%)
May 01, 2017 4.740 4.790 4.740 4.770 133,752 +0.02(+0.53%)
Apr 28, 2017 4.760 4.768 4.740 4.745 140,599 +0.04(+0.74%)
Apr 27, 2017 4.636 4.730 4.636 4.710 179,282 +0.00(+0.00%)
Apr 26, 2017 4.700 4.720 4.680 4.710 147,152 -0.04(-0.84%)
Apr 25, 2017 4.710 4.760 4.703 4.750 156,450 +0.08(+1.67%)
Apr 24, 2017 4.695 4.707 4.650 4.672 166,026 +0.21(+4.68%)
Apr 21, 2017 4.440 4.500 4.440 4.463 158,722 -0.05(-1.15%)
Apr 20, 2017 4.520 4.570 4.500 4.515 191,814 +0.10(+2.38%)
Apr 19, 2017 4.400 4.420 4.376 4.410 627,546 +0.01(+0.25%)
Apr 18, 2017 4.390 4.402 4.305 4.399 1,166,936 -0.18(-3.85%)
Apr 17, 2017 4.460 4.615 4.460 4.575 1,109,373 +0.07(+1.44%)
Apr 13, 2017 4.510 4.568 4.460 4.510 135,079 -0.06(-1.20%)
Apr 12, 2017 4.535 4.580 4.535 4.565 1,144,309 +0.04(+0.77%)
Apr 11, 2017 4.509 4.550 4.500 4.530 271,187 +0.02(+0.44%)
Apr 10, 2017 4.470 4.520 4.470 4.510 122,089 +0.02(+0.45%)
Apr 07, 2017 4.460 4.519 4.460 4.490 220,464 -0.11(-2.39%)
Apr 06, 2017 4.629 4.650 4.600 4.600 357,585 +0.00(+0.00%)
Apr 05, 2017 4.610 4.640 4.600 4.600 193,116 -0.04(-0.97%)
Apr 04, 2017 4.640 4.660 4.630 4.645 155,483 -0.06(-1.28%)
Apr 03, 2017 4.710 4.730 4.680 4.705 121,968 -0.01(-0.32%)
Mar 31, 2017 4.680 4.730 4.675 4.720 130,253 +0.03(+0.64%)
Mar 30, 2017 4.720 4.725 4.680 4.690 177,227 -0.00(-0.11%)
Mar 29, 2017 4.690 4.710 4.680 4.695 187,948 +0.03(+0.54%)
Mar 28, 2017 4.705 4.710 4.670 4.670 135,688 -0.04(-0.85%)
Mar 27, 2017 4.690 4.710 4.670 4.710 149,165 +0.06(+1.29%)
Mar 24, 2017 4.640 4.690 4.640 4.650 176,790 +0.02(+0.32%)
Mar 23, 2017 4.620 4.650 4.610 4.635 258,853 +0.00(+0.11%)
Mar 22, 2017 4.590 4.630 4.570 4.630 169,987 +0.00(+0.11%)
Mar 21, 2017 4.680 4.690 4.620 4.625 162,057 -0.02(-0.43%)
Mar 20, 2017 4.680 4.708 4.630 4.645 528,413 -0.08(-1.59%)
Mar 17, 2017 4.700 4.740 4.700 4.720 115,078 +0.05(+1.07%)
Mar 16, 2017 4.660 4.678 4.650 4.670 239,047 +0.00(+0.00%)
Mar 15, 2017 4.625 4.690 4.620 4.670 1,094,796 +0.03(+0.65%)
Mar 14, 2017 4.695 4.710 4.640 4.640 134,936 -0.06(-1.17%)
Mar 13, 2017 4.690 4.720 4.680 4.695 582,810 +0.03(+0.64%)
Mar 10, 2017 4.620 4.680 4.615 4.665 983,559 -0.02(-0.43%)
Mar 09, 2017 4.593 4.690 4.580 4.685 251,305 -0.12(-2.52%)
Mar 08, 2017 4.790 4.850 4.790 4.806 223,150 -0.05(-1.01%)
Mar 07, 2017 4.830 4.860 4.811 4.855 221,809 -0.02(-0.51%)
Mar 06, 2017 4.885 4.900 4.870 4.880 98,214 -0.01(-0.20%)
Mar 03, 2017 4.860 4.900 4.830 4.890 132,010 +0.05(+1.03%)
Mar 02, 2017 4.810 4.847 4.810 4.840 180,285 -0.00(-0.10%)
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.