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

Carrefour S.A. ADR (OP: CRRFY )

3.010 -0.130 (-4.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Jul 31, 2015 6.910 6.930 6.860 6.870 34,021 +0.06(+0.90%)
Jul 30, 2015 6.755 6.810 6.750 6.809 14,848 -0.04(-0.60%)
Jul 29, 2015 6.810 6.872 6.800 6.850 21,119 -0.04(-0.58%)
Jul 28, 2015 6.840 6.890 6.800 6.890 11,561 +0.10(+1.47%)
Jul 27, 2015 6.760 6.790 6.745 6.790 12,303 -0.03(-0.44%)
Jul 24, 2015 6.840 6.860 6.820 6.820 8,345 -0.09(-1.30%)
Jul 23, 2015 6.900 6.950 6.860 6.910 17,705 +0.02(+0.29%)
Jul 22, 2015 6.875 6.930 6.870 6.890 19,668 +0.04(+0.58%)
Jul 21, 2015 6.840 6.870 6.820 6.850 61,413 +0.01(+0.15%)
Jul 20, 2015 6.840 6.850 6.820 6.840 16,506 +0.09(+1.33%)
Jul 17, 2015 6.740 6.790 6.740 6.750 13,567 +0.00(+0.01%)
Jul 16, 2015 6.700 6.780 6.700 6.749 29,919 +0.16(+2.49%)
Jul 15, 2015 6.600 6.640 6.560 6.585 11,540 -0.04(-0.68%)
Jul 14, 2015 6.600 6.640 6.580 6.630 17,413 +0.03(+0.45%)
Jul 13, 2015 6.585 6.610 6.570 6.600 13,791 +0.11(+1.69%)
Jul 10, 2015 6.505 6.560 6.470 6.490 8,959 +0.29(+4.68%)
Jul 09, 2015 6.202 6.310 6.170 6.200 36,033 +0.09(+1.47%)
Jul 08, 2015 6.130 6.160 6.110 6.110 29,020 -0.11(-1.77%)
Jul 07, 2015 6.060 6.220 5.990 6.220 41,441 +0.01(+0.16%)
Jul 06, 2015 6.200 6.250 6.140 6.210 20,101 -0.16(-2.51%)
Jul 02, 2015 6.370 6.370 6.370 0 -0.07(-1.09%)
Jul 01, 2015 6.370 6.510 6.370 6.440 35,710 -0.01(-0.16%)
Jun 30, 2015 6.440 6.482 6.390 6.450 35,063 -0.14(-2.12%)
Jun 29, 2015 6.500 6.630 6.500 6.590 34,083 -0.17(-2.59%)
Jun 26, 2015 6.730 6.790 6.730 6.765 24,537 +0.09(+1.42%)
Jun 25, 2015 6.695 6.715 6.670 6.670 16,239 -0.04(-0.60%)
Jun 24, 2015 6.630 6.730 6.630 6.710 12,052 +0.01(+0.22%)
Jun 23, 2015 6.680 6.720 6.660 6.695 14,889 +0.00(+0.07%)
Jun 22, 2015 6.670 6.740 6.670 6.690 11,755 +0.23(+3.48%)
Jun 19, 2015 6.460 6.480 6.440 6.465 28,757 -0.21(-3.07%)
Jun 18, 2015 6.420 6.670 6.420 6.670 1,337,864 +0.30(+4.71%)
Jun 17, 2015 6.390 6.400 6.320 6.370 21,074 -0.17(-2.58%)
Jun 16, 2015 6.480 6.540 6.480 6.538 21,501 +0.10(+1.53%)
Jun 15, 2015 6.390 6.470 6.390 6.440 19,121 -0.13(-1.98%)
Jun 12, 2015 6.540 6.570 6.510 6.570 18,425 -0.21(-3.03%)
Jun 11, 2015 6.760 6.810 6.730 6.775 20,519 +0.01(+0.07%)
Jun 10, 2015 6.720 6.800 6.690 6.770 64,484 +0.13(+1.96%)
Jun 09, 2015 6.583 6.700 6.583 6.640 62,660 -0.01(-0.15%)
Jun 08, 2015 6.610 6.660 6.610 6.650 11,954 -0.03(-0.45%)
Jun 05, 2015 6.690 6.700 6.640 6.680 11,660 -0.13(-1.91%)
Jun 04, 2015 6.885 6.900 6.760 6.810 23,552 -0.03(-0.44%)
Jun 03, 2015 6.830 6.890 6.825 6.840 21,293 +0.02(+0.29%)
Jun 02, 2015 6.760 6.840 6.760 6.820 16,782 +0.11(+1.56%)
Jun 01, 2015 6.740 6.740 6.670 6.715 14,023 -0.07(-0.96%)
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%)
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.