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 (%)
Mar 28, 2013 5.420 5.480 5.390 5.420 210,005 +0.15(+2.85%)
Mar 27, 2013 5.240 5.330 5.220 5.270 163,453 -0.17(-3.13%)
Mar 26, 2013 5.440 5.490 5.400 5.440 190,222 +0.06(+1.12%)
Mar 25, 2013 5.660 5.660 5.370 5.380 151,626 -0.24(-4.27%)
Mar 22, 2013 5.570 5.660 5.570 5.620 130,762 +0.03(+0.49%)
Mar 21, 2013 5.570 5.660 5.550 5.593 182,509 -0.06(-1.02%)
Mar 20, 2013 5.660 5.690 5.600 5.650 110,586 +0.11(+1.99%)
Mar 19, 2013 5.660 5.690 5.500 5.540 529,538 +0.03(+0.54%)
Mar 18, 2013 5.470 5.610 5.470 5.510 148,506 -0.04(-0.81%)
Mar 15, 2013 5.600 5.650 5.540 5.555 182,842 -0.11(-1.86%)
Mar 14, 2013 5.580 5.680 5.580 5.660 129,875 +0.04(+0.68%)
Mar 13, 2013 5.650 5.660 5.580 5.622 179,941 -0.13(-2.23%)
Mar 12, 2013 5.800 5.840 5.740 5.750 229,919 +0.01(+0.17%)
Mar 11, 2013 5.770 5.810 5.730 5.740 814,381 -0.06(-1.03%)
Mar 08, 2013 5.840 6.007 5.780 5.800 1,404,958 +0.10(+1.75%)
Mar 07, 2013 5.760 5.790 5.690 5.700 190,398 +0.23(+4.20%)
Mar 06, 2013 5.550 5.560 5.470 5.470 1,733,484 +0.02(+0.37%)
Mar 05, 2013 5.380 5.500 5.370 5.450 222,112 +0.13(+2.44%)
Mar 04, 2013 5.290 5.350 5.280 5.320 153,072 +0.02(+0.38%)
Mar 01, 2013 5.240 5.350 5.240 5.300 236,806 -0.10(-1.85%)
Feb 28, 2013 5.410 5.480 5.380 5.400 168,401 -0.01(-0.18%)
Feb 27, 2013 5.310 5.420 5.310 5.410 156,988 +0.19(+3.64%)
Feb 26, 2013 5.300 5.320 5.210 5.220 357,721 -0.27(-4.92%)
Feb 22, 2013 5.450 5.490 5.430 5.490 220,275 +0.13(+2.50%)
Feb 21, 2013 5.420 5.440 5.310 5.356 496,744 -0.06(-1.18%)
Feb 20, 2013 5.550 5.550 5.420 5.420 221,662 -0.13(-2.34%)
Feb 19, 2013 5.430 5.570 5.430 5.550 340,572 +0.26(+4.91%)
Feb 15, 2013 5.350 5.370 5.250 5.290 200,642 -0.03(-0.56%)
Feb 14, 2013 5.370 5.410 5.300 5.320 104,058 -0.18(-3.27%)
Feb 13, 2013 5.530 5.590 5.500 5.500 175,603 -0.08(-1.43%)
Feb 12, 2013 5.560 5.620 5.560 5.580 220,357 +0.07(+1.27%)
Feb 11, 2013 5.550 5.570 5.480 5.510 139,955 +0.00(+0.00%)
Feb 08, 2013 5.510 5.570 5.510 5.510 131,395 -0.01(-0.18%)
Feb 07, 2013 5.580 5.590 5.500 5.520 188,053 -0.02(-0.36%)
Feb 06, 2013 5.510 5.600 5.500 5.540 295,136 +0.04(+0.73%)
Feb 04, 2013 5.630 5.680 5.480 5.500 141,584 -0.20(-3.51%)
Feb 01, 2013 5.740 5.780 5.700 5.700 144,744 +0.08(+1.42%)
Jan 31, 2013 5.660 5.700 5.620 5.620 829,270 -0.08(-1.40%)
Jan 30, 2013 5.720 5.760 5.680 5.700 136,858 -0.05(-0.87%)
Jan 29, 2013 5.700 5.770 5.700 5.750 168,941 +0.05(+0.88%)
Jan 28, 2013 5.720 5.750 5.700 5.700 128,814 -0.05(-0.87%)
Jan 25, 2013 5.730 5.760 5.710 5.750 225,115 +0.19(+3.42%)
Jan 24, 2013 5.530 5.610 5.530 5.560 408,916 +0.06(+1.09%)
Jan 23, 2013 5.490 5.530 5.490 5.500 209,518 +0.01(+0.18%)
Jan 22, 2013 5.490 5.530 5.460 5.490 164,669 +0.09(+1.67%)
Jan 18, 2013 5.390 5.400 5.300 5.400 145,642 -0.02(-0.37%)
Jan 17, 2013 5.460 5.490 5.400 5.420 144,465 +0.38(+7.54%)
Jan 16, 2013 5.060 5.130 5.040 5.040 263,292 +0.05(+1.00%)
Jan 15, 2013 5.010 5.040 4.960 4.990 153,019 -0.06(-1.19%)
Jan 14, 2013 5.060 5.110 5.050 5.050 240,367 +0.01(+0.20%)
Jan 12, 2013 5.040 5.080 5.030 5.040 128,998 +0.00(+0.00%)
Jan 11, 2013 5.040 5.080 5.030 5.040 128,998 +0.01(+0.20%)
Jan 10, 2013 5.050 5.080 5.010 5.030 157,525 +0.00(+0.00%)
Jan 09, 2013 5.080 5.110 5.020 5.030 171,866 -0.18(-3.45%)
Jan 08, 2013 5.250 5.250 5.200 5.210 81,855 -0.05(-0.95%)
Jan 07, 2013 5.220 5.270 5.220 5.260 295,849 -0.04(-0.75%)
Jan 04, 2013 5.220 5.340 5.220 5.300 196,227 +0.11(+2.12%)
Jan 03, 2013 5.180 5.270 5.180 5.190 194,824 -0.01(-0.19%)
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.