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 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%)
May 03, 2021 3.930 3.950 3.895 3.930 138,543 +0.03(+0.77%)
Apr 30, 2021 3.950 3.950 3.850 3.900 157,400 -0.03(-0.76%)
Apr 29, 2021 3.920 3.930 3.900 3.930 115,645 +0.04(+1.03%)
Apr 28, 2021 3.850 3.920 3.850 3.890 79,899 -0.02(-0.51%)
Apr 27, 2021 3.888 3.910 3.880 3.910 100,011 +0.07(+1.82%)
Apr 26, 2021 3.890 3.910 3.840 3.840 104,631 -0.02(-0.52%)
Apr 23, 2021 3.710 3.860 3.710 3.860 93,300 +0.04(+1.05%)
Apr 22, 2021 3.660 3.860 3.660 3.820 117,548 -0.03(-0.78%)
Apr 21, 2021 3.820 3.880 3.820 3.850 70,646 +0.17(+4.62%)
Apr 20, 2021 3.670 3.680 3.635 3.680 44,089 -0.06(-1.60%)
Apr 19, 2021 3.730 3.740 3.720 3.740 62,788 +0.06(+1.63%)
Apr 16, 2021 3.650 3.690 3.650 3.680 191,400 +0.06(+1.66%)
Apr 15, 2021 3.610 3.630 3.610 3.620 91,537 -0.02(-0.55%)
Apr 14, 2021 3.610 3.640 3.600 3.640 109,608 +0.05(+1.39%)
Apr 13, 2021 3.580 3.610 3.570 3.590 58,113 +0.00(+0.00%)
Apr 12, 2021 3.510 3.630 3.510 3.590 137,533 +0.01(+0.28%)
Apr 09, 2021 3.533 3.590 3.533 3.580 45,800 -0.07(-1.92%)
Apr 08, 2021 3.660 3.690 3.640 3.650 70,670 -0.02(-0.54%)
Apr 07, 2021 3.690 3.720 3.670 3.670 68,762 +0.03(+0.82%)
Apr 06, 2021 3.650 3.650 3.620 3.640 134,415 -0.07(-1.89%)
Apr 05, 2021 3.770 3.770 3.640 3.710 48,053 +0.08(+2.20%)
Apr 01, 2021 3.600 3.630 3.580 3.630 68,500 -0.02(-0.55%)
Mar 31, 2021 3.551 3.670 3.551 3.650 61,934 +0.01(+0.27%)
Mar 30, 2021 3.626 3.650 3.610 3.640 117,213 -0.02(-0.55%)
Mar 29, 2021 3.690 3.690 3.610 3.660 71,751 +0.00(+0.00%)
Mar 26, 2021 3.645 3.670 3.620 3.660 55,000 +0.01(+0.27%)
Mar 25, 2021 3.650 3.690 3.614 3.650 85,721 +0.05(+1.39%)
Mar 24, 2021 3.555 3.610 3.555 3.600 66,922 +0.07(+1.98%)
Mar 23, 2021 3.520 3.543 3.510 3.530 51,459 +0.02(+0.57%)
Mar 22, 2021 3.515 3.560 3.510 3.510 56,138 -0.01(-0.28%)
Mar 19, 2021 3.420 3.570 3.420 3.520 57,200 +0.00(+0.00%)
Mar 18, 2021 3.530 3.570 3.510 3.520 101,624 +0.03(+0.86%)
Mar 17, 2021 3.455 3.510 3.440 3.490 124,854 +0.00(+0.00%)
Mar 16, 2021 3.490 3.510 3.460 3.490 188,677 +0.00(+0.00%)
Mar 15, 2021 3.470 3.500 3.466 3.490 365,785 +0.02(+0.58%)
Mar 12, 2021 3.460 3.470 3.410 3.470 678,000 +0.10(+2.97%)
Mar 11, 2021 3.400 3.400 3.370 3.370 88,663 -0.06(-1.75%)
Mar 10, 2021 3.310 3.440 3.310 3.430 53,589 +0.06(+1.78%)
Mar 09, 2021 3.380 3.400 3.370 3.370 217,023 +0.03(+0.90%)
Mar 08, 2021 3.352 3.420 3.325 3.340 94,892 -0.05(-1.47%)
Mar 05, 2021 3.340 3.400 3.340 3.390 122,100 +0.04(+1.19%)
Mar 04, 2021 3.405 3.420 3.350 3.350 192,564 -0.03(-0.89%)
Mar 03, 2021 3.383 3.410 3.360 3.380 103,055 -0.03(-0.88%)
Mar 02, 2021 3.400 3.410 3.380 3.410 132,563 +0.00(+0.00%)
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.