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

Carrefour S.A. ADR (OP: CRRFY )

3.140 +0.040 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 30, 2012 4.950 4.970 4.870 4.880 582,639 -0.04(-0.81%)
Nov 29, 2012 4.850 4.970 4.850 4.920 251,424 +0.09(+1.97%)
Nov 28, 2012 4.720 4.860 4.720 4.825 247,056 +0.03(+0.52%)
Nov 27, 2012 4.790 4.850 4.790 4.800 196,874 +0.01(+0.21%)
Nov 26, 2012 4.760 4.820 4.740 4.790 255,105 -0.03(-0.62%)
Nov 24, 2012 4.760 4.860 4.760 4.820 191,532 +0.00(+0.00%)
Nov 23, 2012 4.760 4.860 4.760 4.820 191,532 +0.02(+0.42%)
Nov 21, 2012 4.790 4.850 4.790 4.800 386,849 +0.08(+1.69%)
Nov 20, 2012 4.650 4.750 4.650 4.720 205,438 +0.14(+3.06%)
Nov 19, 2012 4.470 4.600 4.470 4.580 371,382 +0.13(+2.92%)
Nov 16, 2012 4.480 4.520 4.400 4.450 397,421 -0.05(-1.11%)
Nov 15, 2012 4.510 4.540 4.480 4.500 308,818 -0.03(-0.66%)
Nov 14, 2012 4.580 4.610 4.520 4.530 222,505 -0.02(-0.44%)
Nov 13, 2012 4.500 4.600 4.500 4.550 131,925 -0.05(-1.09%)
Nov 12, 2012 4.630 4.650 4.580 4.600 182,382 -0.08(-1.71%)
Nov 09, 2012 4.570 4.740 4.570 4.680 272,171 +0.10(+2.18%)
Nov 08, 2012 4.620 4.670 4.580 4.580 234,271 -0.06(-1.29%)
Nov 07, 2012 4.680 4.700 4.610 4.640 1,179,176 -0.13(-2.73%)
Nov 06, 2012 4.760 4.820 4.750 4.770 179,085 +0.03(+0.63%)
Nov 05, 2012 4.830 4.830 4.730 4.740 271,795 -0.06(-1.25%)
Nov 02, 2012 4.830 4.860 4.790 4.800 213,971 -0.03(-0.62%)
Nov 01, 2012 4.840 4.920 4.820 4.830 557,461 +0.02(+0.42%)
Oct 31, 2012 4.790 4.850 4.760 4.810 332,631 +0.05(+1.05%)
Oct 26, 2012 4.760 4.760 4.760 0 +0.13(+2.81%)
Oct 25, 2012 4.600 4.640 4.570 4.630 524,185 +0.07(+1.54%)
Oct 24, 2012 4.560 4.610 4.560 4.560 169,850 -0.01(-0.22%)
Oct 23, 2012 4.560 4.610 4.540 4.570 271,466 -0.13(-2.77%)
Oct 19, 2012 4.690 4.760 4.690 4.700 298,992 +0.23(+5.15%)
Oct 18, 2012 4.490 4.510 4.440 4.470 200,488 +0.04(+0.90%)
Oct 17, 2012 4.380 4.500 4.370 4.430 232,538 +0.17(+3.99%)
Oct 16, 2012 4.200 4.290 4.200 4.260 469,060 +0.11(+2.65%)
Oct 15, 2012 4.150 4.190 4.130 4.150 194,523 +0.00(+0.00%)
Oct 12, 2012 4.170 4.220 4.150 4.150 163,311 -0.06(-1.43%)
Oct 11, 2012 4.240 4.289 4.200 4.210 750,914 +0.18(+4.47%)
Oct 10, 2012 4.080 4.120 4.030 4.030 178,971 +0.06(+1.51%)
Oct 09, 2012 4.070 4.070 3.950 3.970 323,085 -0.12(-3.05%)
Oct 08, 2012 4.110 4.130 4.080 4.095 669,845 -0.06(-1.33%)
Oct 06, 2012 4.290 4.290 4.130 4.150 203,644 +0.00(+0.00%)
Oct 05, 2012 4.290 4.290 4.130 4.150 203,644 -0.03(-0.72%)
Oct 04, 2012 4.150 4.200 4.100 4.180 145,626 +0.02(+0.48%)
Oct 03, 2012 4.190 4.210 4.140 4.160 1,371,764 -0.06(-1.42%)
Oct 02, 2012 4.250 4.329 4.210 4.220 2,534,150 +0.09(+2.18%)
Oct 01, 2012 4.160 4.220 4.130 4.130 193,280 +0.02(+0.49%)
Sep 28, 2012 4.110 4.190 4.080 4.110 239,215 -0.13(-3.07%)
Sep 27, 2012 4.200 4.260 4.160 4.240 419,310 +0.09(+2.17%)
Sep 26, 2012 4.210 4.240 4.150 4.150 519,681 -0.23(-5.25%)
Sep 25, 2012 4.380 4.470 4.380 4.380 350,433 +0.01(+0.23%)
Sep 24, 2012 4.390 4.420 4.350 4.370 460,654 -0.06(-1.35%)
Sep 21, 2012 4.470 4.500 4.410 4.430 482,772 +0.01(+0.23%)
Sep 20, 2012 4.410 4.460 4.390 4.420 214,242 -0.05(-1.12%)
Sep 19, 2012 4.450 4.520 4.450 4.470 542,007 +0.08(+1.82%)
Sep 18, 2012 4.400 4.460 4.380 4.390 201,791 -0.04(-0.90%)
Sep 17, 2012 4.460 4.490 4.400 4.430 185,600 -0.06(-1.34%)
Sep 14, 2012 4.420 4.550 4.420 4.490 264,885 +0.11(+2.39%)
Sep 13, 2012 4.330 4.390 4.260 4.385 156,875 -0.02(-0.34%)
Sep 12, 2012 4.400 4.410 4.360 4.400 339,186 +0.10(+2.33%)
Sep 11, 2012 4.260 4.340 4.260 4.300 228,506 +0.07(+1.65%)
Sep 10, 2012 4.230 4.300 4.230 4.230 176,655 -0.07(-1.63%)
Sep 07, 2012 4.310 4.330 4.270 4.300 839,395 +0.09(+2.14%)
Sep 06, 2012 4.070 4.270 4.070 4.210 648,881 +0.18(+4.47%)
Sep 05, 2012 4.070 4.110 4.020 4.030 226,995 -0.02(-0.49%)
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.