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

Carrefour S.A. ADR (OP: CRRFY )

3.570 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
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%)
Sep 04, 2012 4.140 4.140 4.030 4.050 590,498 -0.08(-1.94%)
Aug 31, 2012 4.120 4.186 4.080 4.130 6,224,714 +0.00(+0.00%)
Aug 30, 2012 4.340 4.350 4.120 4.130 435,260 +0.30(+7.83%)
Aug 29, 2012 3.910 3.960 3.820 3.830 174,723 -0.17(-4.25%)
Aug 27, 2012 4.010 4.080 3.990 4.000 300,366 +0.04(+1.01%)
Aug 24, 2012 3.920 4.020 3.910 3.960 357,174 +0.05(+1.28%)
Aug 23, 2012 3.910 3.980 3.900 3.910 294,652 -0.09(-2.25%)
Aug 22, 2012 3.990 4.040 3.980 4.000 245,826 +0.00(+0.13%)
Aug 21, 2012 4.020 4.060 3.985 3.995 411,244 +0.08(+2.17%)
Aug 20, 2012 3.890 3.930 3.880 3.910 286,249 -0.04(-1.01%)
Aug 17, 2012 3.950 3.970 3.910 3.950 181,247 -0.01(-0.25%)
Aug 16, 2012 3.870 3.990 3.870 3.960 198,250 +0.14(+3.66%)
Aug 15, 2012 3.800 3.870 3.800 3.820 204,499 -0.03(-0.78%)
Aug 14, 2012 3.820 3.890 3.820 3.850 234,281 +0.02(+0.52%)
Aug 13, 2012 3.840 3.870 3.800 3.830 285,415 +0.02(+0.52%)
Aug 11, 2012 3.770 3.840 3.760 3.810 487,832 +0.00(+0.00%)
Aug 10, 2012 3.770 3.840 3.760 3.810 487,832 -0.05(-1.30%)
Aug 09, 2012 3.890 3.900 3.830 3.860 336,470 +0.02(+0.52%)
Aug 08, 2012 3.810 3.900 3.810 3.840 168,999 -0.06(-1.54%)
Aug 07, 2012 3.870 3.980 3.870 3.900 503,465 +0.09(+2.36%)
Aug 06, 2012 3.740 3.870 3.740 3.810 358,976 +0.19(+5.25%)
Aug 03, 2012 3.540 3.650 3.540 3.620 551,309 +0.19(+5.54%)
Aug 02, 2012 3.460 3.600 3.390 3.430 224,354 -0.14(-3.92%)
Aug 01, 2012 3.530 3.610 3.530 3.570 2,061,510 +0.01(+0.28%)
Jul 31, 2012 3.460 3.620 3.460 3.560 328,882 +0.00(+0.00%)
Jul 30, 2012 3.400 3.630 3.400 3.560 321,369 +0.04(+1.14%)
Jul 27, 2012 3.320 3.550 3.320 3.520 251,838 +0.09(+2.62%)
Jul 26, 2012 3.420 3.460 3.400 3.430 1,568,200 +0.18(+5.54%)
Jul 25, 2012 3.230 3.270 3.200 3.250 2,303,967 +0.09(+2.85%)
Jul 24, 2012 3.210 3.282 3.140 3.160 9,027,212 -0.05(-1.56%)
Jul 23, 2012 3.160 3.220 3.160 3.210 159,602 -0.14(-4.18%)
Jul 20, 2012 3.320 3.390 3.320 3.350 202,002 -0.08(-2.33%)
Jul 19, 2012 3.420 3.480 3.420 3.430 465,174 +0.01(+0.29%)
Jul 18, 2012 3.390 3.450 3.390 3.420 372,227 -0.00(-0.03%)
Jul 17, 2012 3.450 3.490 3.360 3.421 258,520 -0.07(-1.98%)
Jul 16, 2012 3.460 3.540 3.460 3.490 298,756 -0.01(-0.29%)
Jul 14, 2012 3.410 3.540 3.410 3.500 226,775 +0.00(+0.00%)
Jul 13, 2012 3.410 3.540 3.410 3.500 226,775 +0.11(+3.24%)
Jul 12, 2012 3.380 3.420 3.360 3.390 286,006 +0.20(+6.27%)
Jul 11, 2012 3.200 3.240 3.140 3.190 198,483 +0.03(+0.95%)
Jul 10, 2012 3.260 3.270 3.150 3.160 354,418 -0.04(-1.25%)
Jul 09, 2012 3.210 3.240 3.150 3.200 128,757 -0.07(-2.14%)
Jul 06, 2012 3.330 3.330 3.250 3.270 194,134 -0.11(-3.25%)
Jul 05, 2012 3.400 3.400 3.340 3.380 306,521 -0.20(-5.59%)
Jul 03, 2012 3.590 3.630 3.510 3.580 169,689 +0.06(+1.70%)
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.