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

Carrefour S.A. ADR (OP: CRRFY )

3.230 +0.060 (+1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 (%)
Feb 28, 2020 3.410 3.460 3.390 3.440 774,800 -0.03(-0.86%)
Feb 27, 2020 3.530 3.550 3.460 3.470 181,665 +0.01(+0.29%)
Feb 26, 2020 3.460 3.490 3.410 3.460 158,626 +0.05(+1.47%)
Feb 25, 2020 3.440 3.440 3.390 3.410 189,713 +0.04(+1.19%)
Feb 24, 2020 3.390 3.405 3.370 3.370 120,257 -0.09(-2.60%)
Feb 21, 2020 3.480 3.490 3.455 3.460 90,700 -0.02(-0.57%)
Feb 20, 2020 3.470 3.480 3.450 3.480 140,217 +0.02(+0.72%)
Feb 19, 2020 3.450 3.470 3.440 3.455 246,807 -0.06(-1.71%)
Feb 18, 2020 3.490 3.520 3.490 3.515 287,603 +0.10(+2.78%)
Feb 14, 2020 3.430 3.430 3.410 3.420 66,800 +0.03(+0.88%)
Feb 13, 2020 3.360 3.400 3.360 3.390 147,039 -0.01(-0.29%)
Feb 12, 2020 3.400 3.414 3.375 3.400 217,677 +0.02(+0.59%)
Feb 11, 2020 3.340 3.390 3.340 3.380 109,386 +0.03(+0.90%)
Feb 10, 2020 3.360 3.360 3.330 3.350 79,125 -0.01(-0.30%)
Feb 07, 2020 3.375 3.385 3.360 3.360 101,600 -0.07(-2.04%)
Feb 06, 2020 3.440 3.440 3.420 3.430 99,085 +0.00(+0.00%)
Feb 05, 2020 3.380 3.430 3.380 3.430 135,675 +0.05(+1.33%)
Feb 04, 2020 3.400 3.400 3.380 3.385 150,040 +0.04(+1.35%)
Feb 03, 2020 3.355 3.365 3.340 3.340 177,073 -0.02(-0.60%)
Jan 31, 2020 3.380 3.390 3.350 3.360 152,800 -0.08(-2.33%)
Jan 30, 2020 3.393 3.440 3.385 3.440 232,530 +0.03(+0.88%)
Jan 29, 2020 3.382 3.420 3.380 3.410 227,752 -0.04(-1.16%)
Jan 28, 2020 3.400 3.452 3.390 3.450 182,487 +0.12(+3.60%)
Jan 27, 2020 3.320 3.350 3.310 3.330 157,434 -0.00(-0.15%)
Jan 24, 2020 3.415 3.430 3.320 3.335 479,500 +0.08(+2.30%)
Jan 23, 2020 3.280 3.320 3.200 3.260 4,823,752 +0.00(+0.00%)
Jan 22, 2020 3.250 3.270 3.240 3.260 185,368 -0.03(-0.91%)
Jan 21, 2020 3.270 3.320 3.270 3.290 370,162 -0.02(-0.60%)
Jan 17, 2020 3.320 3.330 3.290 3.310 312,500 -0.00(-0.15%)
Jan 16, 2020 3.320 3.340 3.290 3.315 236,823 -0.04(-1.04%)
Jan 15, 2020 3.310 3.370 3.310 3.350 83,172 +0.00(+0.00%)
Jan 14, 2020 3.365 3.400 3.350 3.350 124,254 -0.02(-0.59%)
Jan 13, 2020 3.280 3.380 3.280 3.370 428,285 +0.05(+1.51%)
Jan 10, 2020 3.283 3.340 3.283 3.320 1,307,100 -0.03(-0.90%)
Jan 09, 2020 3.330 3.350 3.330 3.350 156,067 +0.01(+0.37%)
Jan 08, 2020 3.350 3.360 3.330 3.337 70,236 -0.01(-0.37%)
Jan 07, 2020 3.345 3.404 3.330 3.350 399,050 +0.03(+0.90%)
Jan 06, 2020 3.305 3.340 3.300 3.320 256,846 +0.03(+0.91%)
Jan 03, 2020 3.280 3.310 3.280 3.290 136,600 -0.02(-0.45%)
Jan 02, 2020 3.290 3.320 3.280 3.305 120,739 +0.01(+0.38%)
Dec 31, 2019 3.308 3.330 3.280 3.292 155,600 -0.04(-1.13%)
Dec 30, 2019 3.346 3.360 3.330 3.330 337,265 -0.02(-0.60%)
Dec 27, 2019 3.350 3.380 3.340 3.350 178,900 +0.04(+1.21%)
Dec 26, 2019 3.288 3.340 3.270 3.310 309,894 +0.02(+0.49%)
Dec 24, 2019 3.270 3.330 3.270 3.294 153,300 -0.03(-0.78%)
Dec 23, 2019 3.305 3.320 3.295 3.320 204,327 +0.03(+0.91%)
Dec 20, 2019 3.280 3.310 3.280 3.290 207,600 -0.01(-0.30%)
Dec 19, 2019 3.282 3.310 3.280 3.300 263,611 +0.01(+0.30%)
Dec 18, 2019 3.310 3.310 3.290 3.290 212,150 -0.02(-0.60%)
Dec 17, 2019 3.322 3.330 3.280 3.310 3,383,803 -0.02(-0.60%)
Dec 16, 2019 3.330 3.350 3.310 3.330 398,407 +0.05(+1.52%)
Dec 13, 2019 3.320 3.330 3.275 3.280 258,600 +0.02(+0.61%)
Dec 12, 2019 3.260 3.290 3.245 3.260 357,650 -0.04(-1.21%)
Dec 11, 2019 3.300 3.310 3.290 3.300 241,790 +0.00(+0.00%)
Dec 10, 2019 3.295 3.320 3.270 3.300 978,633 +0.01(+0.30%)
Dec 09, 2019 3.325 3.325 3.290 3.290 304,060 -0.02(-0.60%)
Dec 06, 2019 3.300 3.330 3.300 3.310 365,500 +0.06(+1.85%)
Dec 05, 2019 3.265 3.265 3.232 3.250 335,405 -0.01(-0.31%)
Dec 04, 2019 3.250 3.290 3.240 3.260 231,737 -0.05(-1.51%)
Dec 03, 2019 3.270 3.320 3.260 3.310 398,017 +0.03(+0.91%)
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.