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, 2022 3.990 4.110 3.990 4.110 4,609,443 -0.01(-0.24%)
May 27, 2022 4.140 4.160 4.085 4.120 114,268 -0.02(-0.48%)
May 26, 2022 4.140 4.200 4.120 4.140 504,491 +0.01(+0.24%)
May 25, 2022 4.080 4.137 4.080 4.130 128,673 -0.02(-0.48%)
May 24, 2022 4.115 4.150 4.110 4.150 150,964 -0.01(-0.24%)
May 23, 2022 4.070 4.170 4.070 4.160 322,025 +0.09(+2.21%)
May 20, 2022 4.030 4.070 4.010 4.070 1,854,352 -0.07(-1.69%)
May 19, 2022 4.110 4.165 4.100 4.140 65,297 -0.07(-1.66%)
May 18, 2022 4.250 4.270 4.180 4.210 42,284 -0.24(-5.39%)
May 17, 2022 4.400 4.480 4.400 4.450 88,860 +0.04(+0.85%)
May 16, 2022 4.395 4.460 4.380 4.412 55,249 +0.03(+0.74%)
May 13, 2022 4.330 4.390 4.330 4.380 59,801 +0.13(+3.06%)
May 12, 2022 4.290 4.350 4.250 4.250 151,262 -0.02(-0.47%)
May 11, 2022 4.360 4.360 4.270 4.270 361,560 -0.12(-2.73%)
May 10, 2022 4.390 4.400 4.340 4.390 184,195 +0.02(+0.46%)
May 09, 2022 4.340 4.372 4.316 4.370 69,419 +0.02(+0.46%)
May 06, 2022 4.358 4.380 4.330 4.350 102,686 +0.00(+0.00%)
May 05, 2022 4.370 4.370 4.310 4.350 77,967 -0.05(-1.14%)
May 04, 2022 4.365 4.400 4.314 4.400 90,488 +0.00(+0.00%)
May 03, 2022 4.422 4.440 4.387 4.400 357,704 +0.10(+2.33%)
May 02, 2022 4.300 4.340 4.290 4.300 157,107 +0.05(+1.18%)
Apr 29, 2022 4.260 4.282 4.250 4.250 51,196 +0.03(+0.71%)
Apr 28, 2022 4.230 4.240 4.195 4.220 154,781 +0.00(+0.00%)
Apr 27, 2022 4.222 4.240 4.186 4.220 163,958 -0.07(-1.63%)
Apr 26, 2022 4.330 4.350 4.274 4.290 133,031 +0.00(+0.00%)
Apr 25, 2022 4.270 4.290 4.260 4.290 115,493 +0.02(+0.47%)
Apr 22, 2022 4.285 4.310 4.230 4.270 47,215 -0.02(-0.47%)
Apr 21, 2022 4.280 4.370 4.280 4.290 112,244 -0.18(-3.95%)
Apr 20, 2022 4.440 4.510 4.440 4.466 139,336 -0.03(-0.75%)
Apr 19, 2022 4.460 4.500 4.400 4.500 567,014 +0.11(+2.51%)
Apr 18, 2022 4.360 4.407 4.360 4.390 38,926 -0.00(-0.06%)
Apr 14, 2022 4.370 4.400 4.360 4.393 98,641 -0.04(-0.85%)
Apr 13, 2022 4.400 4.430 4.384 4.430 150,127 +0.06(+1.37%)
Apr 12, 2022 4.390 4.420 4.360 4.370 147,133 -0.09(-2.02%)
Apr 11, 2022 4.460 4.480 4.450 4.460 55,071 +0.06(+1.36%)
Apr 08, 2022 4.345 4.430 4.345 4.400 59,555 +0.05(+1.15%)
Apr 07, 2022 4.350 4.370 4.305 4.350 131,980 +0.10(+2.35%)
Apr 06, 2022 4.230 4.270 4.230 4.250 94,562 +0.09(+2.16%)
Apr 05, 2022 4.180 4.200 4.110 4.160 154,395 -0.06(-1.42%)
Apr 04, 2022 4.300 4.310 4.200 4.220 2,154,364 -0.09(-2.09%)
Apr 01, 2022 4.350 4.355 4.300 4.310 192,025 -0.08(-1.82%)
Mar 31, 2022 4.380 4.420 4.370 4.390 241,948 -0.01(-0.23%)
Mar 30, 2022 4.354 4.405 4.354 4.400 100,494 +0.08(+1.85%)
Mar 29, 2022 4.310 4.335 4.285 4.320 295,461 +0.08(+1.91%)
Mar 28, 2022 4.220 4.250 4.183 4.239 198,492 +0.03(+0.69%)
Mar 25, 2022 4.170 4.230 4.120 4.210 83,042 +0.04(+0.96%)
Mar 24, 2022 4.199 4.200 4.150 4.170 69,380 +0.00(+0.12%)
Mar 23, 2022 4.160 4.180 4.140 4.165 77,074 +0.03(+0.60%)
Mar 22, 2022 4.132 4.150 4.106 4.140 158,847 +0.04(+0.98%)
Mar 21, 2022 4.110 4.110 4.080 4.100 48,403 +0.02(+0.49%)
Mar 18, 2022 4.015 4.080 4.010 4.080 197,798 +0.00(+0.00%)
Mar 17, 2022 3.980 4.080 3.970 4.080 73,175 +0.07(+1.75%)
Mar 16, 2022 4.050 4.070 3.980 4.010 320,787 -0.06(-1.47%)
Mar 15, 2022 4.070 4.076 4.035 4.070 294,561 +0.05(+1.19%)
Mar 14, 2022 4.020 4.059 3.995 4.022 213,865 +0.06(+1.57%)
Mar 11, 2022 3.980 3.990 3.950 3.960 283,315 +0.00(+0.00%)
Mar 10, 2022 3.940 3.980 3.935 3.960 1,560,676 +0.04(+1.02%)
Mar 09, 2022 3.895 3.942 3.890 3.920 147,910 +0.11(+3.02%)
Mar 08, 2022 3.764 3.860 3.746 3.805 318,409 +0.10(+2.56%)
Mar 07, 2022 3.770 3.770 3.690 3.710 271,424 -0.14(-3.64%)
Mar 04, 2022 3.850 3.870 3.840 3.850 198,940 -0.12(-3.02%)
Mar 03, 2022 3.975 3.985 3.920 3.970 135,364 +0.01(+0.13%)
Mar 02, 2022 3.940 3.980 3.920 3.965 400,369 +0.01(+0.25%)
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.