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

Carrefour S.A. ADR (OP: CRRFY )

3.595 -0.005 (-0.14%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 22, 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 31, 2019 3.790 3.810 3.780 3.800 135,800 +0.02(+0.53%)
May 30, 2019 3.755 3.792 3.751 3.780 91,582 -0.01(-0.26%)
May 29, 2019 3.775 3.790 3.760 3.790 141,107 -0.01(-0.26%)
May 28, 2019 3.800 3.830 3.760 3.800 168,184 +0.02(+0.66%)
May 24, 2019 3.795 3.800 3.760 3.775 127,700 -0.06(-1.69%)
May 23, 2019 3.770 3.850 3.770 3.840 2,743,115 -0.01(-0.26%)
May 22, 2019 3.820 3.860 3.820 3.850 1,184,021 -0.02(-0.52%)
May 21, 2019 3.850 3.890 3.830 3.870 249,461 -0.01(-0.26%)
May 20, 2019 3.850 3.880 3.840 3.880 302,981 -0.02(-0.51%)
May 17, 2019 3.890 3.920 3.880 3.900 119,600 -0.05(-1.27%)
May 16, 2019 3.915 3.990 3.910 3.950 132,103 -0.04(-1.00%)
May 15, 2019 3.967 4.020 3.950 3.990 307,207 +0.01(+0.25%)
May 14, 2019 3.910 3.990 3.910 3.980 224,532 +0.04(+1.02%)
May 13, 2019 3.890 3.980 3.880 3.940 165,408 -0.11(-2.72%)
May 10, 2019 4.030 4.050 3.979 4.050 134,000 +0.07(+1.76%)
May 09, 2019 3.910 4.000 3.910 3.980 183,220 -0.01(-0.25%)
May 08, 2019 3.982 4.020 3.950 3.990 308,313 +0.04(+1.01%)
May 07, 2019 3.880 3.960 3.870 3.950 84,070 +0.09(+2.33%)
May 06, 2019 3.830 3.880 3.820 3.860 63,508 +0.00(+0.00%)
May 03, 2019 3.870 3.880 3.850 3.860 93,000 -0.02(-0.52%)
May 02, 2019 3.890 3.910 3.880 3.880 39,688 -0.06(-1.52%)
May 01, 2019 3.980 3.980 3.890 3.940 99,549 +0.01(+0.25%)
Apr 30, 2019 3.890 3.960 3.890 3.930 148,831 +0.06(+1.68%)
Apr 29, 2019 3.830 3.890 3.830 3.865 133,269 -0.01(-0.39%)
Apr 26, 2019 3.865 3.900 3.855 3.880 91,200 -0.03(-0.77%)
Apr 25, 2019 3.930 3.930 3.890 3.910 86,498 +0.04(+1.16%)
Apr 24, 2019 3.805 3.920 3.750 3.865 113,898 +0.09(+2.25%)
Apr 23, 2019 3.782 3.790 3.760 3.780 123,596 -0.02(-0.53%)
Apr 22, 2019 3.763 3.830 3.740 3.800 69,672 +0.00(+0.00%)
Apr 18, 2019 3.810 3.810 3.760 3.800 185,900 -0.01(-0.26%)
Apr 17, 2019 3.800 3.820 3.790 3.810 91,040 -0.06(-1.55%)
Apr 16, 2019 3.840 3.878 3.840 3.870 121,732 +0.02(+0.52%)
Apr 15, 2019 3.814 3.850 3.810 3.850 270,106 +0.05(+1.32%)
Apr 12, 2019 3.800 3.820 3.800 3.800 86,700 +0.09(+2.43%)
Apr 11, 2019 3.710 3.735 3.710 3.710 198,112 +0.03(+0.82%)
Apr 10, 2019 3.660 3.700 3.650 3.680 127,547 -0.04(-1.08%)
Apr 09, 2019 3.740 3.760 3.700 3.720 89,767 -0.08(-2.11%)
Apr 08, 2019 3.822 3.830 3.780 3.800 63,608 +0.00(+0.13%)
Apr 05, 2019 3.791 3.800 3.770 3.795 179,200 -0.04(-0.91%)
Apr 04, 2019 3.790 3.830 3.790 3.830 73,696 +0.04(+1.06%)
Apr 03, 2019 3.770 3.810 3.760 3.790 139,282 +0.01(+0.26%)
Apr 02, 2019 3.760 3.790 3.750 3.780 184,546 -0.03(-0.79%)
Apr 01, 2019 3.780 3.810 3.770 3.810 156,538 +0.04(+1.06%)
Mar 29, 2019 3.744 3.780 3.730 3.770 96,800 +0.06(+1.75%)
Mar 28, 2019 3.725 3.750 3.670 3.705 146,131 -0.13(-3.39%)
Mar 27, 2019 3.780 3.840 3.770 3.835 1,662,303 +0.08(+2.13%)
Mar 26, 2019 3.750 3.770 3.730 3.755 127,480 +0.00(+0.13%)
Mar 25, 2019 3.764 3.780 3.730 3.750 55,831 -0.10(-2.72%)
Mar 22, 2019 3.873 3.873 3.840 3.855 61,700 -0.04(-1.03%)
Mar 21, 2019 3.890 3.910 3.800 3.895 179,117 -0.04(-1.02%)
Mar 20, 2019 3.913 3.950 3.890 3.935 135,453 +0.04(+1.16%)
Mar 19, 2019 3.920 3.920 3.880 3.890 121,918 +0.01(+0.13%)
Mar 18, 2019 3.842 3.890 3.842 3.885 925,714 +0.02(+0.65%)
Mar 15, 2019 3.880 3.880 3.830 3.860 1,641,200 +0.00(+0.00%)
Mar 14, 2019 3.880 3.890 3.850 3.860 54,725 -0.02(-0.52%)
Mar 13, 2019 3.871 3.890 3.851 3.880 93,426 -0.02(-0.39%)
Mar 12, 2019 3.960 3.970 3.880 3.895 112,969 +0.01(+0.26%)
Mar 11, 2019 3.870 3.890 3.870 3.885 71,655 +0.03(+0.91%)
Mar 08, 2019 3.853 3.860 3.830 3.850 91,800 -0.04(-1.16%)
Mar 07, 2019 3.910 3.919 3.880 3.895 65,214 -0.04(-1.02%)
Mar 06, 2019 3.930 3.950 3.920 3.935 117,683 +0.02(+0.51%)
Mar 05, 2019 3.891 3.930 3.890 3.915 36,204 -0.02(-0.38%)
Mar 04, 2019 3.920 3.937 3.900 3.930 110,163 -0.06(-1.50%)
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.