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

Carrefour S.A. ADR (OP: CRRFY )

3.190 -0.100 (-3.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2021 3.870 3.870 3.660 3.690 99,206 -0.11(-2.90%)
Jul 29, 2021 3.820 3.825 3.780 3.800 1,175,329 -0.02(-0.52%)
Jul 28, 2021 3.685 3.846 3.675 3.820 53,827 +0.11(+2.96%)
Jul 27, 2021 3.680 3.810 3.610 3.710 59,968 +0.01(+0.27%)
Jul 26, 2021 3.690 3.730 3.660 3.700 69,770 -0.01(-0.40%)
Jul 23, 2021 3.684 3.730 3.680 3.715 427,423 +0.06(+1.78%)
Jul 22, 2021 3.690 3.697 3.650 3.650 1,137,160 -0.02(-0.54%)
Jul 21, 2021 3.667 3.690 3.665 3.670 498,151 -0.01(-0.27%)
Jul 20, 2021 3.615 3.690 3.615 3.680 70,237 +0.00(+0.00%)
Jul 19, 2021 3.740 3.740 3.660 3.680 112,165 -0.13(-3.41%)
Jul 16, 2021 3.820 3.822 3.790 3.810 75,688 +0.01(+0.26%)
Jul 15, 2021 3.770 3.800 3.760 3.800 57,550 -0.00(-0.05%)
Jul 14, 2021 3.808 3.820 3.790 3.802 29,984 +0.00(+0.05%)
Jul 13, 2021 3.817 3.830 3.800 3.800 36,230 -0.01(-0.26%)
Jul 12, 2021 3.810 3.850 3.800 3.810 85,421 -0.04(-1.04%)
Jul 09, 2021 3.800 3.970 3.800 3.850 57,321 +0.02(+0.44%)
Jul 08, 2021 3.860 3.870 3.820 3.833 66,536 -0.13(-3.21%)
Jul 07, 2021 4.020 4.030 3.960 3.960 1,154,968 -0.09(-2.22%)
Jul 06, 2021 4.105 4.140 4.050 4.050 42,788 +0.04(+1.00%)
Jul 02, 2021 4.020 4.050 4.010 4.010 34,437 +0.01(+0.38%)
Jul 01, 2021 4.000 4.010 3.990 3.995 60,280 +0.03(+0.76%)
Jun 30, 2021 3.955 3.980 3.940 3.965 127,880 -0.01(-0.13%)
Jun 29, 2021 3.990 3.990 3.950 3.970 100,190 -0.05(-1.31%)
Jun 28, 2021 4.044 4.060 4.010 4.022 36,719 -0.05(-1.17%)
Jun 25, 2021 4.155 4.155 4.060 4.070 61,842 -0.04(-0.97%)
Jun 24, 2021 4.100 4.120 4.088 4.110 36,789 +0.03(+0.74%)
Jun 23, 2021 4.105 4.105 4.060 4.080 32,507 -0.03(-0.61%)
Jun 22, 2021 4.080 4.120 4.070 4.105 231,830 +0.02(+0.37%)
Jun 21, 2021 4.085 4.110 4.060 4.090 107,248 +0.06(+1.61%)
Jun 18, 2021 4.010 4.050 4.000 4.025 44,913 -0.04(-1.11%)
Jun 17, 2021 4.090 4.100 4.060 4.070 48,377 -0.03(-0.73%)
Jun 16, 2021 4.150 4.150 4.090 4.100 164,897 -0.08(-1.91%)
Jun 15, 2021 4.180 4.200 4.170 4.180 47,113 -0.02(-0.48%)
Jun 14, 2021 4.190 4.200 4.180 4.200 29,090 +0.03(+0.72%)
Jun 11, 2021 4.186 4.186 4.170 4.170 39,829 -0.05(-1.18%)
Jun 10, 2021 4.390 4.390 4.200 4.220 583,738 +0.01(+0.24%)
Jun 09, 2021 4.250 4.250 4.200 4.210 64,683 -0.07(-1.64%)
Jun 08, 2021 4.280 4.285 4.260 4.280 107,220 +0.02(+0.53%)
Jun 07, 2021 4.279 4.290 4.250 4.258 46,689 -0.00(-0.06%)
Jun 04, 2021 4.380 4.380 4.210 4.260 34,013 +0.03(+0.71%)
Jun 03, 2021 4.216 4.230 4.200 4.230 53,678 +0.07(+1.68%)
Jun 02, 2021 4.130 4.160 4.130 4.160 90,938 +0.01(+0.30%)
Jun 01, 2021 4.155 4.200 4.130 4.147 33,469 +0.05(+1.26%)
May 28, 2021 4.040 4.100 4.040 4.096 58,024 +0.01(+0.15%)
May 27, 2021 4.045 4.090 4.045 4.090 138,693 +0.09(+2.25%)
May 26, 2021 4.090 4.090 3.990 4.000 123,313 -0.15(-3.61%)
May 25, 2021 4.185 4.185 4.110 4.150 31,763 -0.04(-0.95%)
May 24, 2021 4.200 4.250 4.140 4.190 35,888 +0.02(+0.48%)
May 21, 2021 4.290 4.290 4.140 4.170 88,346 -0.05(-1.18%)
May 20, 2021 4.230 4.240 4.190 4.220 48,653 -0.01(-0.24%)
May 19, 2021 4.221 4.260 4.221 4.230 65,741 -0.03(-0.70%)
May 18, 2021 4.250 4.270 4.250 4.260 393,657 +0.04(+0.95%)
May 17, 2021 4.200 4.250 4.200 4.220 40,488 +0.05(+1.15%)
May 14, 2021 4.150 4.180 4.150 4.172 96,847 +0.06(+1.51%)
May 13, 2021 4.125 4.140 4.103 4.110 296,582 +0.02(+0.49%)
May 12, 2021 4.173 4.173 4.080 4.090 429,385 +0.02(+0.49%)
May 11, 2021 4.050 4.120 4.050 4.070 361,094 -0.02(-0.49%)
May 10, 2021 4.120 4.130 4.090 4.090 97,272 +0.04(+0.86%)
May 07, 2021 4.060 4.080 4.030 4.055 103,941 -0.00(-0.12%)
May 06, 2021 3.990 4.060 3.990 4.060 78,325 +0.13(+3.31%)
May 05, 2021 3.932 3.950 3.928 3.930 99,852 +0.03(+0.77%)
May 04, 2021 3.930 3.930 3.880 3.900 130,454 -0.03(-0.76%)
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.