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 27, 2013 6.850 6.866 6.700 6.840 193,548 -0.02(-0.29%)
Sep 26, 2013 6.860 6.920 6.840 6.860 112,293 +0.02(+0.29%)
Sep 25, 2013 6.850 6.880 6.800 6.840 73,000 -0.04(-0.58%)
Sep 24, 2013 6.930 6.960 6.860 6.880 193,429 +0.06(+0.88%)
Sep 23, 2013 6.920 6.920 6.810 6.820 61,294 -0.05(-0.73%)
Sep 20, 2013 6.910 6.960 6.860 6.870 74,841 +0.00(+0.00%)
Sep 19, 2013 6.870 6.920 6.840 6.870 122,576 -0.06(-0.87%)
Sep 18, 2013 6.700 6.950 6.690 6.930 303,149 +0.16(+2.41%)
Sep 17, 2013 6.800 6.820 6.767 6.767 152,037 +0.06(+0.85%)
Sep 16, 2013 6.730 6.750 6.700 6.710 47,192 -0.03(-0.45%)
Sep 13, 2013 6.710 6.750 6.660 6.740 92,107 -0.01(-0.15%)
Sep 12, 2013 6.730 6.830 6.720 6.750 47,440 +0.13(+1.96%)
Sep 11, 2013 6.610 6.660 6.600 6.620 53,069 +0.00(+0.00%)
Sep 10, 2013 6.580 6.660 6.580 6.620 43,039 +0.16(+2.48%)
Sep 09, 2013 6.360 6.460 6.360 6.460 29,533 +0.12(+1.89%)
Sep 06, 2013 6.320 6.360 6.240 6.340 99,418 +0.03(+0.48%)
Sep 05, 2013 6.310 6.350 6.270 6.310 120,681 -0.03(-0.47%)
Sep 04, 2013 6.200 6.370 6.200 6.340 93,378 -0.02(-0.31%)
Sep 03, 2013 6.400 6.410 6.350 6.360 34,441 +0.16(+2.50%)
Aug 30, 2013 6.210 6.250 6.180 6.205 33,222 -0.07(-1.12%)
Aug 29, 2013 6.200 6.330 6.180 6.275 354,680 +0.23(+3.72%)
Aug 28, 2013 5.920 6.080 5.920 6.050 48,272 -0.01(-0.17%)
Aug 27, 2013 6.060 6.212 6.050 6.060 309,162 -0.28(-4.42%)
Aug 26, 2013 6.340 6.410 6.330 6.340 48,308 -0.09(-1.40%)
Aug 23, 2013 6.370 6.470 6.370 6.430 209,192 +0.02(+0.31%)
Aug 22, 2013 6.290 6.500 6.290 6.410 344,691 +0.14(+2.23%)
Aug 21, 2013 6.200 6.295 6.200 6.270 122,166 +0.04(+0.64%)
Aug 20, 2013 6.210 6.280 6.190 6.230 536,559 -0.01(-0.16%)
Aug 19, 2013 6.260 6.320 6.240 6.240 51,074 -0.13(-2.04%)
Aug 16, 2013 6.300 6.380 6.300 6.370 91,226 +0.08(+1.27%)
Aug 15, 2013 6.190 6.300 6.140 6.290 161,220 -0.07(-1.10%)
Aug 14, 2013 6.390 6.450 6.310 6.360 58,385 +0.02(+0.32%)
Aug 13, 2013 6.280 6.370 6.280 6.340 188,801 +0.07(+1.12%)
Aug 12, 2013 6.200 6.300 6.200 6.270 36,957 -0.05(-0.79%)
Aug 09, 2013 6.270 6.350 6.270 6.320 91,361 +0.01(+0.16%)
Aug 08, 2013 6.250 6.330 6.220 6.310 86,576 +0.22(+3.61%)
Aug 07, 2013 6.110 6.120 6.070 6.090 49,868 -0.01(-0.16%)
Aug 06, 2013 6.160 6.190 6.070 6.100 50,585 -0.11(-1.77%)
Aug 05, 2013 6.180 6.230 6.150 6.210 77,996 -0.02(-0.32%)
Aug 02, 2013 6.150 6.250 6.150 6.230 59,217 +0.05(+0.81%)
Aug 01, 2013 6.230 6.230 6.140 6.180 86,064 +0.11(+1.81%)
Jul 31, 2013 6.000 6.140 6.000 6.070 97,264 +0.01(+0.17%)
Jul 30, 2013 6.060 6.150 6.010 6.060 218,502 +0.12(+2.02%)
Jul 29, 2013 5.920 5.970 5.890 5.940 57,385 -0.01(-0.17%)
Jul 26, 2013 5.940 5.980 5.880 5.950 70,026 -0.11(-1.82%)
Jul 25, 2013 5.950 6.070 5.950 6.060 118,913 -0.07(-1.14%)
Jul 24, 2013 6.130 6.170 6.110 6.130 148,299 +0.05(+0.82%)
Jul 23, 2013 6.040 6.120 6.040 6.080 41,910 +0.06(+1.00%)
Jul 22, 2013 6.020 6.070 6.010 6.020 58,391 +0.07(+1.18%)
Jul 19, 2013 5.900 5.990 5.900 5.950 36,419 -0.08(-1.33%)
Jul 18, 2013 5.950 6.030 5.930 6.030 80,758 +0.22(+3.79%)
Jul 17, 2013 5.830 5.840 5.750 5.810 65,062 +0.04(+0.69%)
Jul 16, 2013 5.730 5.850 5.730 5.770 98,883 +0.17(+3.04%)
Jul 15, 2013 5.550 5.600 5.550 5.600 63,742 +0.12(+2.19%)
Jul 12, 2013 5.500 5.510 5.430 5.480 81,845 -0.08(-1.44%)
Jul 11, 2013 5.500 5.580 5.470 5.560 122,238 +0.17(+3.15%)
Jul 10, 2013 5.360 5.430 5.360 5.390 94,584 +0.00(+0.00%)
Jul 09, 2013 5.410 5.460 5.370 5.390 60,160 -0.07(-1.28%)
Jul 08, 2013 5.430 5.481 5.410 5.460 43,178 +0.05(+0.92%)
Jul 05, 2013 5.410 5.470 5.360 5.410 80,519 +0.04(+0.74%)
Jul 03, 2013 5.300 5.420 5.290 5.370 81,555 -0.02(-0.37%)
Jul 02, 2013 5.430 5.480 5.360 5.390 313,486 -0.05(-0.92%)
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.