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

Carrefour S.A. ADR (OP: CRRFY )

3.630 +0.070 (+1.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2018 3.600 3.637 3.570 3.595 652,980 -0.03(-0.96%)
May 30, 2018 3.670 3.670 3.560 3.630 339,150 +0.04(+1.11%)
May 29, 2018 3.620 3.650 3.550 3.590 365,267 -0.17(-4.52%)
May 25, 2018 3.760 3.760 3.760 0 -0.08(-2.08%)
May 24, 2018 3.852 3.865 3.785 3.840 265,146 -0.04(-1.03%)
May 23, 2018 3.840 3.900 3.840 3.880 221,816 -0.04(-1.02%)
May 22, 2018 3.970 3.970 3.920 3.920 202,197 -0.00(-0.13%)
May 21, 2018 3.950 3.950 3.870 3.925 159,486 +0.08(+2.21%)
May 18, 2018 3.875 3.890 3.810 3.840 280,362 -0.06(-1.54%)
May 17, 2018 3.900 3.910 3.840 3.900 175,333 +0.00(+0.00%)
May 16, 2018 3.890 3.920 3.870 3.900 250,449 +0.02(+0.52%)
May 15, 2018 3.890 3.920 3.880 3.880 177,575 -0.05(-1.27%)
May 14, 2018 3.940 3.950 3.890 3.930 272,795 +0.00(+0.00%)
May 11, 2018 3.920 3.950 3.890 3.930 228,843 +0.01(+0.13%)
May 10, 2018 3.940 3.960 3.910 3.925 259,784 -0.03(-0.63%)
May 09, 2018 3.920 3.960 3.920 3.950 140,831 -0.02(-0.50%)
May 08, 2018 3.940 3.990 3.930 3.970 185,549 -0.02(-0.50%)
May 07, 2018 4.000 4.018 3.980 3.990 344,456 -0.05(-1.24%)
May 04, 2018 4.006 4.040 4.000 4.040 182,804 -0.02(-0.49%)
May 03, 2018 4.060 4.075 4.020 4.060 226,681 +0.02(+0.50%)
May 02, 2018 4.101 4.103 4.030 4.040 217,230 -0.08(-1.89%)
May 01, 2018 4.020 4.120 4.020 4.118 138,278 -0.01(-0.29%)
Apr 30, 2018 4.132 4.150 4.110 4.130 263,969 +0.02(+0.49%)
Apr 27, 2018 4.080 4.130 4.080 4.110 195,083 -0.05(-1.20%)
Apr 26, 2018 4.180 4.200 4.150 4.160 308,778 +0.11(+2.72%)
Apr 25, 2018 4.053 4.090 4.050 4.050 431,055 +0.02(+0.62%)
Apr 24, 2018 4.068 4.070 4.010 4.025 379,469 -0.01(-0.37%)
Apr 23, 2018 4.050 4.077 4.030 4.040 165,643 -0.03(-0.74%)
Apr 20, 2018 4.074 4.100 4.040 4.070 288,587 -0.01(-0.37%)
Apr 19, 2018 4.102 4.110 4.050 4.085 150,320 +0.04(+0.99%)
Apr 18, 2018 4.020 4.050 4.020 4.045 121,217 +0.05(+1.25%)
Apr 17, 2018 4.011 4.040 3.980 3.995 537,466 +0.00(+0.00%)
Apr 16, 2018 3.960 4.000 3.960 3.995 1,535,977 +0.04(+1.01%)
Apr 13, 2018 3.931 3.990 3.910 3.955 341,840 +0.05(+1.28%)
Apr 12, 2018 3.920 3.930 3.890 3.905 501,983 -0.21(-5.10%)
Apr 11, 2018 4.085 4.190 4.080 4.115 130,223 +0.05(+1.23%)
Apr 10, 2018 4.055 4.080 4.020 4.065 216,704 +0.00(+0.00%)
Apr 09, 2018 4.130 4.130 4.050 4.065 178,730 +0.01(+0.25%)
Apr 06, 2018 4.065 4.120 4.030 4.055 379,922 -0.06(-1.34%)
Apr 05, 2018 4.073 4.120 4.070 4.110 247,401 +0.00(+0.00%)
Apr 04, 2018 4.084 4.120 4.060 4.110 178,968 +0.02(+0.49%)
Apr 03, 2018 4.150 4.150 4.040 4.090 166,534 -0.02(-0.49%)
Apr 02, 2018 4.110 4.147 4.050 4.110 209,477 -0.03(-0.72%)
Mar 29, 2018 4.140 4.140 4.140 0 +0.04(+0.98%)
Mar 28, 2018 4.090 4.170 4.082 4.100 177,186 +0.03(+0.74%)
Mar 27, 2018 4.073 4.130 4.040 4.070 220,461 -0.05(-1.33%)
Mar 26, 2018 4.100 4.140 4.070 4.125 197,531 +0.07(+1.60%)
Mar 23, 2018 4.140 4.140 4.060 4.060 318,755 -0.06(-1.46%)
Mar 22, 2018 4.070 4.160 4.070 4.120 273,923 +0.01(+0.24%)
Mar 21, 2018 4.120 4.150 4.100 4.110 171,489 -0.05(-1.20%)
Mar 20, 2018 4.151 4.170 4.120 4.160 232,739 +0.00(+0.12%)
Mar 19, 2018 4.167 4.170 4.121 4.155 204,295 +0.01(+0.30%)
Mar 16, 2018 4.110 4.170 4.110 4.143 198,547 +0.03(+0.67%)
Mar 15, 2018 4.210 4.210 4.110 4.115 1,519,949 -0.12(-2.95%)
Mar 14, 2018 4.241 4.260 4.200 4.240 144,564 -0.04(-0.93%)
Mar 13, 2018 4.320 4.320 4.260 4.280 339,074 -0.06(-1.38%)
Mar 12, 2018 4.327 4.350 4.310 4.340 320,201 -0.01(-0.23%)
Mar 09, 2018 4.301 4.360 4.300 4.350 169,343 +0.02(+0.44%)
Mar 08, 2018 4.340 4.350 4.293 4.331 158,392 -0.07(-1.57%)
Mar 07, 2018 4.390 4.420 4.360 4.400 127,384 +0.03(+0.57%)
Mar 06, 2018 4.410 4.410 4.360 4.375 186,276 +0.01(+0.34%)
Mar 05, 2018 4.292 4.370 4.290 4.360 234,359 +0.00(+0.11%)
Mar 02, 2018 4.303 4.355 4.283 4.355 277,603 +0.02(+0.46%)
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.