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

Carrefour S.A. ADR (OP: CRRFY )

3.560 -0.140 (-3.78%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 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 30, 2014 7.200 7.270 7.200 7.240 33,881 -0.07(-0.96%)
May 29, 2014 7.230 7.330 7.230 7.310 113,445 +0.07(+0.97%)
May 28, 2014 7.245 7.290 7.220 7.240 16,120 -0.03(-0.41%)
May 27, 2014 7.282 7.339 7.270 7.270 24,192 -0.04(-0.55%)
May 23, 2014 7.310 7.310 7.310 0 +0.08(+1.11%)
May 22, 2014 7.250 7.280 7.210 7.230 34,913 -0.03(-0.41%)
May 21, 2014 7.190 7.290 7.170 7.260 47,899 +0.01(+0.14%)
May 20, 2014 7.230 7.310 7.230 7.250 36,913 -0.04(-0.55%)
May 19, 2014 7.260 7.330 7.260 7.290 26,708 +0.08(+1.11%)
May 16, 2014 7.200 7.260 7.180 7.210 36,191 +0.08(+1.12%)
May 15, 2014 7.152 7.180 7.130 7.130 25,524 -0.10(-1.38%)
May 14, 2014 7.210 7.240 7.200 7.230 26,317 -0.01(-0.14%)
May 13, 2014 7.230 7.280 7.230 7.240 43,856 -0.08(-1.09%)
May 12, 2014 7.300 7.360 7.290 7.320 46,723 +0.08(+1.10%)
May 09, 2014 7.210 7.300 7.210 7.240 32,946 -0.17(-2.29%)
May 08, 2014 7.300 7.480 7.300 7.410 24,951 +0.04(+0.54%)
May 07, 2014 7.260 7.380 7.260 7.370 59,271 +0.12(+1.73%)
May 06, 2014 7.260 7.280 7.220 7.245 31,635 -0.13(-1.83%)
May 05, 2014 7.340 7.420 7.340 7.380 58,479 +0.03(+0.41%)
May 02, 2014 7.350 7.430 7.340 7.350 38,181 -0.39(-5.04%)
May 01, 2014 7.700 7.740 7.690 7.740 48,308 +0.03(+0.39%)
Apr 30, 2014 7.680 7.760 7.680 7.710 20,380 -0.00(-0.06%)
Apr 29, 2014 7.670 7.730 7.670 7.715 121,535 +0.08(+0.98%)
Apr 28, 2014 7.570 7.680 7.570 7.640 560,086 +0.07(+0.92%)
Apr 25, 2014 7.630 7.670 7.550 7.570 92,497 -0.04(-0.53%)
Apr 24, 2014 7.670 7.700 7.610 7.610 103,769 -0.19(-2.44%)
Apr 23, 2014 7.750 7.800 7.730 7.800 42,416 -0.04(-0.51%)
Apr 22, 2014 7.960 8.000 7.810 7.840 142,958 +0.06(+0.77%)
Apr 21, 2014 7.750 7.840 7.750 7.780 40,323 -0.11(-1.46%)
Apr 17, 2014 7.895 7.895 7.895 0 +0.03(+0.45%)
Apr 16, 2014 7.790 7.870 7.790 7.860 50,709 +0.08(+1.03%)
Apr 15, 2014 7.800 7.820 7.700 7.780 99,180 +0.01(+0.13%)
Apr 14, 2014 7.770 7.810 7.740 7.770 89,416 -0.04(-0.51%)
Apr 11, 2014 7.840 7.880 7.780 7.810 0 -0.05(-0.64%)
Apr 10, 2014 7.990 8.000 7.850 7.860 742,322 -0.16(-2.00%)
Apr 09, 2014 7.960 8.020 7.920 8.020 118,813 +0.06(+0.75%)
Apr 08, 2014 7.800 7.960 7.800 7.960 69,788 +0.01(+0.13%)
Apr 07, 2014 8.000 8.010 7.910 7.950 276,329 +0.14(+1.79%)
Apr 04, 2014 7.920 7.920 7.810 7.810 0 -0.03(-0.38%)
Apr 03, 2014 7.880 7.900 7.830 7.840 36,475 +0.01(+0.13%)
Apr 02, 2014 7.810 7.860 7.810 7.830 67,212 +0.08(+1.03%)
Apr 01, 2014 7.730 7.780 7.700 7.750 602,087 +0.05(+0.65%)
Mar 31, 2014 7.720 7.740 7.680 7.700 57,199 +0.02(+0.20%)
Mar 28, 2014 7.580 7.725 7.580 7.685 0 +0.11(+1.52%)
Mar 27, 2014 7.530 7.580 7.510 7.570 93,820 +0.01(+0.13%)
Mar 26, 2014 7.591 7.610 7.530 7.560 69,625 +0.02(+0.27%)
Mar 25, 2014 7.440 7.550 7.440 7.540 186,308 +0.03(+0.40%)
Mar 24, 2014 7.481 7.513 7.383 7.510 52,305 -0.02(-0.27%)
Mar 21, 2014 7.540 7.590 7.500 7.530 49,253 -0.04(-0.46%)
Mar 20, 2014 7.420 7.630 7.420 7.565 61,557 +0.06(+0.73%)
Mar 19, 2014 7.600 7.650 7.460 7.510 774,223 -0.12(-1.57%)
Mar 18, 2014 7.530 7.630 7.530 7.630 101,736 +0.17(+2.28%)
Mar 17, 2014 7.430 7.470 7.420 7.460 40,231 +0.09(+1.22%)
Mar 14, 2014 7.310 7.420 7.310 7.370 0 -0.09(-1.21%)
Mar 13, 2014 7.570 7.670 7.410 7.460 71,285 -0.16(-2.10%)
Mar 12, 2014 7.610 7.640 7.570 7.620 90,014 +0.00(+0.00%)
Mar 11, 2014 7.620 7.730 7.590 7.620 105,250 -0.12(-1.55%)
Mar 10, 2014 7.760 7.810 7.700 7.740 35,175 -0.02(-0.26%)
Mar 07, 2014 7.790 7.810 7.690 7.760 0 +0.06(+0.78%)
Mar 06, 2014 7.670 7.700 7.660 7.700 32,927 +0.10(+1.32%)
Mar 05, 2014 7.560 7.610 7.560 7.600 44,342 +0.36(+4.97%)
Mar 04, 2014 7.240 7.280 7.210 7.240 23,792 +0.15(+2.12%)
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.