Skip to main content

Carrefour S.A. ADR (OP: CRRFY )

3.015 -0.125 (-3.98%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.240 3.250 3.170 3.180 100,100 +0.01(+0.32%)
Jul 30, 2020 3.135 3.200 3.135 3.170 72,848 -0.08(-2.46%)
Jul 29, 2020 3.235 3.270 3.225 3.250 73,191 +0.00(+0.00%)
Jul 28, 2020 3.200 3.310 3.188 3.250 111,215 +0.13(+4.17%)
Jul 27, 2020 3.140 3.140 3.040 3.120 89,821 -0.04(-1.27%)
Jul 24, 2020 3.135 3.180 3.135 3.160 137,000 +0.04(+1.12%)
Jul 23, 2020 3.170 3.170 3.060 3.125 108,522 -0.06(-1.88%)
Jul 22, 2020 3.190 3.212 3.170 3.185 47,792 -0.01(-0.31%)
Jul 21, 2020 3.190 3.220 3.180 3.195 526,322 -0.02(-0.47%)
Jul 20, 2020 3.190 3.210 3.170 3.210 123,548 +0.01(+0.31%)
Jul 17, 2020 3.120 3.210 3.120 3.200 67,700 -0.04(-1.23%)
Jul 16, 2020 3.235 3.260 3.210 3.240 153,045 +0.02(+0.62%)
Jul 15, 2020 3.170 3.240 3.133 3.220 237,601 -0.03(-0.92%)
Jul 14, 2020 3.170 3.250 3.170 3.250 1,524,928 +0.18(+5.91%)
Jul 13, 2020 3.100 3.120 3.060 3.068 188,393 +0.01(+0.44%)
Jul 10, 2020 2.960 3.060 2.960 3.055 91,000 +0.05(+1.76%)
Jul 09, 2020 3.080 3.080 3.000 3.002 206,929 -0.10(-3.15%)
Jul 08, 2020 3.119 3.120 3.090 3.100 45,554 -0.02(-0.64%)
Jul 07, 2020 3.136 3.136 3.090 3.120 145,284 +0.03(+0.97%)
Jul 06, 2020 3.030 3.120 3.030 3.090 78,718 -0.06(-1.90%)
Jul 02, 2020 3.170 3.180 3.110 3.150 90,200 +0.07(+2.44%)
Jul 01, 2020 3.020 3.095 3.020 3.075 78,399 -0.06(-2.07%)
Jun 30, 2020 3.160 3.160 3.110 3.140 62,807 +0.00(+0.00%)
Jun 29, 2020 3.167 3.167 3.130 3.140 71,208 -0.01(-0.24%)
Jun 26, 2020 3.138 3.180 3.100 3.147 1,297,200 -0.08(-2.55%)
Jun 25, 2020 3.150 3.230 3.130 3.230 143,960 -0.00(-0.08%)
Jun 24, 2020 3.240 3.255 3.160 3.232 93,106 -0.09(-2.64%)
Jun 23, 2020 3.400 3.400 3.315 3.320 131,160 +0.04(+1.22%)
Jun 22, 2020 3.160 3.280 3.160 3.280 157,060 +0.16(+5.13%)
Jun 19, 2020 3.115 3.130 3.100 3.120 59,500 +0.02(+0.65%)
Jun 18, 2020 3.115 3.155 3.070 3.100 103,742 -0.06(-1.90%)
Jun 17, 2020 3.160 3.190 3.160 3.160 110,046 +0.00(+0.00%)
Jun 16, 2020 3.190 3.190 3.140 3.160 182,708 +0.04(+1.28%)
Jun 15, 2020 3.050 3.150 3.050 3.120 200,057 -0.01(-0.24%)
Jun 12, 2020 3.170 3.170 3.090 3.127 112,900 +0.02(+0.56%)
Jun 11, 2020 3.140 3.220 3.080 3.110 109,053 -0.14(-4.31%)
Jun 10, 2020 3.230 3.330 3.230 3.250 118,632 +0.01(+0.31%)
Jun 09, 2020 3.220 3.300 3.220 3.240 426,691 -0.04(-1.22%)
Jun 08, 2020 3.210 3.280 3.210 3.280 257,286 -0.03(-0.91%)
Jun 05, 2020 3.300 3.340 3.270 3.310 128,100 +0.08(+2.48%)
Jun 04, 2020 3.160 3.250 3.160 3.230 135,982 +0.03(+0.94%)
Jun 03, 2020 3.180 3.250 3.180 3.200 95,938 +0.14(+4.58%)
Jun 02, 2020 3.050 3.079 3.010 3.060 266,750 -0.02(-0.65%)
Jun 01, 2020 3.030 3.080 3.005 3.080 80,188 +0.09(+3.01%)
May 29, 2020 2.960 2.990 2.940 2.990 331,100 +0.10(+3.46%)
May 28, 2020 2.895 2.950 2.890 2.890 191,505 -0.03(-1.03%)
May 27, 2020 2.990 2.990 2.860 2.920 444,316 +0.12(+4.29%)
May 26, 2020 2.900 2.900 2.790 2.800 119,440 -0.02(-0.71%)
May 22, 2020 2.800 2.850 2.800 2.820 161,800 +0.06(+2.17%)
May 21, 2020 2.740 2.780 2.700 2.760 1,225,496 +0.08(+2.99%)
May 20, 2020 2.600 2.700 2.600 2.680 163,438 +0.03(+1.13%)
May 19, 2020 2.680 2.710 2.650 2.650 627,817 -0.09(-3.28%)
May 18, 2020 2.700 2.740 2.690 2.740 477,326 +0.02(+0.74%)
May 15, 2020 2.765 2.765 2.690 2.720 115,900 -0.01(-0.37%)
May 14, 2020 2.684 2.730 2.680 2.730 223,686 +0.01(+0.37%)
May 13, 2020 2.770 2.780 2.710 2.720 180,709 -0.06(-2.33%)
May 12, 2020 2.800 2.820 2.780 2.785 517,259 -0.02(-0.89%)
May 11, 2020 2.820 2.845 2.810 2.810 337,086 -0.02(-0.71%)
May 08, 2020 2.840 2.850 2.820 2.830 119,300 +0.03(+1.07%)
May 07, 2020 2.790 2.862 2.790 2.800 754,909 +0.08(+2.94%)
May 06, 2020 2.760 2.780 2.720 2.720 132,388 -0.08(-2.86%)
May 05, 2020 2.845 2.865 2.800 2.800 188,263 -0.02(-0.71%)
May 04, 2020 2.885 2.885 2.800 2.820 289,292 -0.03(-1.05%)
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.