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, 2012 3.430 3.460 3.370 3.400 1,477,606 -0.04(-1.16%)
May 30, 2012 3.470 3.510 3.420 3.440 509,989 -0.14(-3.91%)
May 29, 2012 3.560 3.600 3.550 3.580 564,948 +0.02(+0.56%)
May 25, 2012 3.520 3.590 3.520 3.560 679,251 +0.06(+1.71%)
May 24, 2012 3.520 3.570 3.490 3.500 795,752 -0.09(-2.51%)
May 23, 2012 3.610 3.610 3.520 3.590 621,201 +0.13(+3.76%)
May 22, 2012 3.450 3.520 3.450 3.460 578,418 -0.07(-1.98%)
May 21, 2012 3.420 3.540 3.420 3.530 555,782 +0.07(+2.02%)
May 18, 2012 3.460 3.520 3.450 3.460 846,871 +0.07(+2.06%)
May 17, 2012 3.420 3.460 3.390 3.390 518,319 -0.08(-2.31%)
May 16, 2012 3.510 3.560 3.470 3.470 416,621 +0.01(+0.29%)
May 15, 2012 3.460 3.520 3.450 3.460 635,039 -0.08(-2.26%)
May 14, 2012 3.550 3.570 3.500 3.540 2,127,314 -0.10(-2.75%)
May 11, 2012 3.600 3.680 3.600 3.640 863,543 -0.06(-1.62%)
May 10, 2012 3.720 3.760 3.700 3.700 705,207 +0.08(+2.21%)
May 09, 2012 3.560 3.650 3.560 3.620 386,805 -0.06(-1.63%)
May 08, 2012 3.680 3.730 3.630 3.680 587,734 -0.08(-2.13%)
May 07, 2012 3.710 3.790 3.710 3.760 582,262 +0.09(+2.45%)
May 04, 2012 3.780 3.810 3.650 3.670 502,397 -0.15(-3.93%)
May 03, 2012 3.850 3.911 3.800 3.820 2,083,553 -0.06(-1.55%)
May 02, 2012 3.890 3.930 3.860 3.880 701,194 -0.07(-1.77%)
May 01, 2012 3.920 3.990 3.920 3.950 743,857 +0.03(+0.77%)
Apr 30, 2012 4.000 4.010 3.910 3.920 469,788 -0.14(-3.45%)
Apr 27, 2012 4.020 4.080 4.010 4.060 569,447 +0.00(+0.00%)
Apr 26, 2012 4.020 4.090 4.000 4.060 668,308 +0.03(+0.74%)
Apr 25, 2012 3.990 4.060 3.990 4.030 793,048 +0.15(+3.87%)
Apr 24, 2012 3.800 3.930 3.800 3.880 543,591 +0.08(+2.11%)
Apr 23, 2012 3.850 3.850 3.780 3.800 265,951 -0.17(-4.23%)
Apr 20, 2012 3.930 4.020 3.930 3.968 985,676 -0.03(-0.80%)
Apr 19, 2012 4.100 4.175 3.980 4.000 3,137,338 -0.01(-0.25%)
Apr 18, 2012 4.080 4.150 4.010 4.010 821,825 -0.19(-4.52%)
Apr 17, 2012 4.150 4.230 4.130 4.200 795,708 +0.16(+3.96%)
Apr 16, 2012 4.000 4.050 3.971 4.040 457,957 +0.00(+0.00%)
Apr 13, 2012 4.140 4.227 4.030 4.040 1,899,002 -0.20(-4.72%)
Apr 12, 2012 4.200 4.280 4.160 4.240 7,653,886 +0.06(+1.44%)
Apr 11, 2012 4.307 4.326 4.160 4.180 6,751,126 -0.02(-0.56%)
Apr 10, 2012 4.290 4.320 4.180 4.204 6,430,743 -0.16(-3.68%)
Apr 09, 2012 4.290 4.420 4.200 4.364 453,990 +0.06(+1.49%)
Apr 05, 2012 4.420 4.450 4.230 4.300 557,159 -0.13(-2.93%)
Apr 04, 2012 4.510 4.530 4.410 4.430 484,050 -0.21(-4.53%)
Apr 03, 2012 4.750 4.760 4.610 4.640 351,244 -0.14(-2.93%)
Apr 02, 2012 4.700 4.800 4.690 4.780 308,774 +0.04(+0.84%)
Mar 30, 2012 4.780 4.790 4.710 4.740 387,425 +0.07(+1.50%)
Mar 29, 2012 4.650 4.700 4.640 4.670 237,705 -0.08(-1.68%)
Mar 28, 2012 4.830 4.870 4.740 4.750 780,166 -0.07(-1.45%)
Mar 27, 2012 4.890 4.900 4.820 4.820 273,662 -0.07(-1.43%)
Mar 26, 2012 4.840 4.914 4.830 4.890 594,327 +0.06(+1.24%)
Mar 23, 2012 4.820 4.850 4.750 4.830 256,114 +0.09(+1.90%)
Mar 22, 2012 4.770 4.830 4.730 4.740 571,057 -0.13(-2.67%)
Mar 21, 2012 4.910 4.940 4.870 4.870 404,039 -0.10(-2.01%)
Mar 20, 2012 5.010 5.050 4.970 4.970 200,091 -0.01(-0.20%)
Mar 19, 2012 4.990 5.020 4.977 4.980 404,004 -0.05(-0.99%)
Mar 16, 2012 4.950 5.090 4.950 5.030 689,514 +0.15(+3.07%)
Mar 15, 2012 4.880 4.940 4.870 4.880 403,328 +0.03(+0.62%)
Mar 14, 2012 4.880 4.910 4.810 4.850 307,599 -0.09(-1.82%)
Mar 13, 2012 4.890 4.990 4.890 4.940 135,092 +0.10(+2.07%)
Mar 12, 2012 4.820 4.860 4.800 4.840 133,945 -0.01(-0.21%)
Mar 09, 2012 4.830 4.930 4.820 4.850 108,565 +0.22(+4.75%)
Mar 08, 2012 4.510 4.680 4.510 4.630 152,024 +0.07(+1.54%)
Mar 07, 2012 4.610 4.630 4.520 4.560 141,521 -0.02(-0.44%)
Mar 06, 2012 4.690 4.720 4.580 4.580 227,604 -0.33(-6.72%)
Mar 05, 2012 4.900 4.920 4.860 4.910 96,843 -0.01(-0.20%)
Mar 02, 2012 4.940 4.970 4.910 4.920 342,387 -0.04(-0.81%)
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.