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 29, 2015 6.800 6.840 6.710 6.780 23,244 -0.13(-1.88%)
May 28, 2015 6.900 6.920 6.825 6.910 34,103 +0.02(+0.29%)
May 27, 2015 6.830 6.920 6.830 6.890 48,521 +0.08(+1.17%)
May 26, 2015 6.870 6.880 6.790 6.810 20,659 -0.15(-2.16%)
May 22, 2015 6.960 6.960 6.960 0 -0.05(-0.71%)
May 21, 2015 7.000 7.040 7.000 7.010 17,433 -0.00(-0.07%)
May 20, 2015 7.000 7.035 6.980 7.015 29,139 +0.11(+1.67%)
May 19, 2015 6.880 6.920 6.880 6.900 21,638 +0.00(+0.00%)
May 18, 2015 6.840 6.930 6.840 6.900 13,507 -0.05(-0.79%)
May 15, 2015 6.905 6.970 6.890 6.955 20,870 -0.03(-0.36%)
May 14, 2015 6.920 6.980 6.900 6.980 12,835 +0.11(+1.60%)
May 13, 2015 6.830 6.880 6.820 6.870 10,297 +0.07(+0.96%)
May 12, 2015 6.820 6.830 6.783 6.805 18,914 -0.00(-0.07%)
May 11, 2015 6.755 6.836 6.755 6.810 16,983 -0.05(-0.73%)
May 08, 2015 6.830 6.880 6.820 6.860 13,711 +0.06(+0.88%)
May 07, 2015 6.800 6.830 6.780 6.800 13,980 -0.05(-0.73%)
May 06, 2015 6.825 6.883 6.820 6.850 19,376 +0.11(+1.63%)
May 05, 2015 6.830 6.830 6.730 6.740 9,533 -0.12(-1.75%)
May 04, 2015 6.880 6.890 6.820 6.860 19,141 -0.02(-0.29%)
May 01, 2015 6.900 6.900 6.820 6.880 29,346 +0.05(+0.73%)
Apr 30, 2015 6.793 6.860 6.790 6.830 24,935 -0.01(-0.15%)
Apr 29, 2015 6.880 6.880 6.790 6.840 21,559 -0.04(-0.58%)
Apr 28, 2015 6.850 6.897 6.840 6.880 9,924 +0.06(+0.88%)
Apr 27, 2015 6.825 6.830 6.810 6.820 13,244 +0.05(+0.74%)
Apr 24, 2015 6.720 6.785 6.700 6.770 13,893 -0.01(-0.15%)
Apr 23, 2015 6.745 6.817 6.710 6.780 16,058 +0.03(+0.37%)
Apr 22, 2015 6.725 6.780 6.720 6.755 12,474 -0.05(-0.81%)
Apr 21, 2015 6.810 6.850 6.790 6.810 20,650 -0.04(-0.58%)
Apr 20, 2015 6.830 6.900 6.830 6.850 14,174 -0.02(-0.29%)
Apr 17, 2015 6.845 6.880 6.823 6.870 39,541 -0.07(-1.01%)
Apr 16, 2015 6.920 6.960 6.870 6.940 17,132 +0.01(+0.14%)
Apr 15, 2015 6.930 6.955 6.840 6.930 29,673 +0.01(+0.14%)
Apr 14, 2015 6.896 6.950 6.864 6.920 79,298 +0.10(+1.47%)
Apr 13, 2015 6.889 6.889 6.790 6.820 273,928 -0.08(-1.16%)
Apr 10, 2015 6.880 6.926 6.860 6.900 16,862 +0.09(+1.32%)
Apr 09, 2015 6.840 6.840 6.770 6.810 23,225 -0.01(-0.15%)
Apr 08, 2015 6.840 6.840 6.755 6.820 37,160 +0.04(+0.59%)
Apr 07, 2015 6.820 6.840 6.760 6.780 38,447 -0.02(-0.29%)
Apr 06, 2015 6.760 6.880 6.760 6.800 18,432 +0.04(+0.59%)
Apr 02, 2015 6.760 6.760 6.760 0 +0.09(+1.35%)
Apr 01, 2015 6.710 6.720 6.650 6.670 28,734 +0.04(+0.60%)
Mar 31, 2015 6.623 6.665 6.600 6.630 82,071 -0.11(-1.63%)
Mar 30, 2015 6.680 6.755 6.680 6.740 44,709 -0.02(-0.37%)
Mar 27, 2015 6.735 6.780 6.710 6.765 17,241 +0.07(+1.05%)
Mar 26, 2015 6.680 6.720 6.630 6.695 56,534 -0.04(-0.67%)
Mar 25, 2015 6.770 6.805 6.710 6.740 53,708 -0.10(-1.46%)
Mar 24, 2015 6.830 6.858 6.820 6.840 46,039 +0.07(+1.03%)
Mar 23, 2015 6.895 6.925 6.770 6.770 43,910 -0.09(-1.31%)
Mar 20, 2015 6.753 6.897 6.730 6.860 42,120 +0.21(+3.16%)
Mar 19, 2015 6.625 6.650 6.593 6.650 51,453 -0.08(-1.19%)
Mar 18, 2015 6.506 6.730 6.500 6.730 84,918 +0.17(+2.51%)
Mar 17, 2015 6.513 6.590 6.500 6.565 26,991 +0.03(+0.38%)
Mar 16, 2015 6.545 6.546 6.500 6.540 25,569 +0.02(+0.31%)
Mar 13, 2015 6.466 6.520 6.460 6.520 18,773 -0.01(-0.15%)
Mar 12, 2015 6.495 6.530 6.470 6.530 120,204 +0.10(+1.56%)
Mar 11, 2015 6.440 6.480 6.410 6.430 40,760 -0.08(-1.23%)
Mar 10, 2015 6.580 6.580 6.500 6.510 15,759 -0.20(-2.98%)
Mar 09, 2015 6.690 6.730 6.650 6.710 23,278 +0.03(+0.46%)
Mar 06, 2015 6.680 6.736 6.640 6.679 26,888 +0.03(+0.44%)
Mar 05, 2015 6.630 6.710 6.610 6.650 57,934 +0.15(+2.23%)
Mar 04, 2015 6.515 6.550 6.456 6.505 82,811 -0.03(-0.38%)
Mar 03, 2015 6.550 6.550 6.550 6.530 19,779 -0.03(-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.