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, 2016 5.460 5.460 5.390 5.430 34,651 +0.01(+0.28%)
May 27, 2016 5.415 5.415 5.415 0 -0.04(-0.82%)
May 26, 2016 5.450 5.480 5.430 5.460 38,573 +0.04(+0.74%)
May 25, 2016 5.440 5.450 5.410 5.420 31,297 +0.01(+0.28%)
May 24, 2016 5.340 5.430 5.340 5.405 63,741 +0.15(+2.85%)
May 23, 2016 5.220 5.290 5.220 5.255 27,374 -0.01(-0.19%)
May 20, 2016 5.320 5.320 5.260 5.265 51,184 +0.04(+0.86%)
May 19, 2016 5.256 5.320 5.190 5.220 79,491 -0.12(-2.16%)
May 18, 2016 5.330 5.474 5.310 5.335 27,982 -0.05(-1.02%)
May 17, 2016 5.410 5.530 5.380 5.390 163,441 -0.19(-3.41%)
May 16, 2016 5.440 5.580 5.440 5.580 85,192 +0.04(+0.72%)
May 13, 2016 5.520 5.550 5.490 5.540 16,919 -0.01(-0.18%)
May 12, 2016 5.570 5.640 5.500 5.550 53,341 +0.02(+0.36%)
May 11, 2016 5.470 5.560 5.470 5.530 25,677 -0.06(-1.07%)
May 10, 2016 5.535 5.600 5.520 5.590 186,096 +0.10(+1.82%)
May 09, 2016 5.560 5.560 5.460 5.490 22,119 +0.03(+0.46%)
May 06, 2016 5.400 5.496 5.400 5.465 85,301 +0.01(+0.28%)
May 05, 2016 5.430 5.480 5.430 5.450 51,223 -0.06(-1.09%)
May 04, 2016 5.480 5.550 5.450 5.510 48,967 -0.09(-1.61%)
May 03, 2016 5.605 5.620 5.540 5.600 51,109 -0.14(-2.44%)
May 02, 2016 5.720 5.760 5.670 5.740 21,612 +0.04(+0.70%)
Apr 29, 2016 5.690 5.735 5.650 5.700 18,710 -0.09(-1.55%)
Apr 28, 2016 5.745 5.850 5.720 5.790 52,909 -0.07(-1.19%)
Apr 27, 2016 5.810 5.860 5.810 5.860 24,360 +0.05(+0.86%)
Apr 26, 2016 5.860 5.860 5.810 5.810 18,513 -0.03(-0.51%)
Apr 25, 2016 5.830 5.850 5.810 5.840 47,260 -0.14(-2.34%)
Apr 22, 2016 5.965 5.990 5.930 5.980 63,228 +0.01(+0.17%)
Apr 21, 2016 5.980 6.030 5.930 5.970 210,705 +0.01(+0.17%)
Apr 20, 2016 5.920 5.970 5.913 5.960 16,409 +0.02(+0.34%)
Apr 19, 2016 5.910 5.980 5.900 5.940 43,965 +0.07(+1.26%)
Apr 18, 2016 5.795 5.870 5.795 5.866 44,872 +0.03(+0.45%)
Apr 15, 2016 5.910 5.910 5.840 5.840 54,514 +0.25(+4.47%)
Apr 14, 2016 5.610 5.670 5.590 5.590 66,062 -0.04(-0.71%)
Apr 13, 2016 5.690 5.690 5.600 5.630 34,798 +0.07(+1.26%)
Apr 12, 2016 5.520 5.560 5.480 5.560 36,822 +0.10(+1.83%)
Apr 11, 2016 5.510 5.520 5.460 5.460 82,381 +0.15(+2.82%)
Apr 08, 2016 5.325 5.370 5.310 5.310 54,241 +0.04(+0.76%)
Apr 07, 2016 5.280 5.300 5.230 5.270 34,702 -0.04(-0.75%)
Apr 06, 2016 5.210 5.310 5.210 5.310 37,195 +0.05(+0.95%)
Apr 05, 2016 5.280 5.280 5.240 5.260 22,835 -0.16(-2.95%)
Apr 04, 2016 5.433 5.470 5.390 5.420 93,124 -0.03(-0.55%)
Apr 01, 2016 5.300 5.450 5.300 5.450 69,875 -0.02(-0.46%)
Mar 31, 2016 5.500 5.540 5.441 5.475 686,691 -0.02(-0.36%)
Mar 30, 2016 5.540 5.580 5.460 5.495 91,064 +0.17(+3.19%)
Mar 29, 2016 5.230 5.340 5.210 5.325 83,153 +0.04(+0.66%)
Mar 28, 2016 5.230 5.320 5.230 5.290 68,048 +0.05(+0.95%)
Mar 24, 2016 5.240 5.240 5.240 0 -0.08(-1.43%)
Mar 23, 2016 5.360 5.390 5.300 5.316 82,988 -0.03(-0.64%)
Mar 22, 2016 5.315 5.380 5.300 5.350 68,610 -0.01(-0.09%)
Mar 21, 2016 5.365 5.380 5.320 5.355 44,101 -0.04(-0.83%)
Mar 18, 2016 5.410 5.460 5.350 5.400 67,644 -0.03(-0.64%)
Mar 17, 2016 5.375 5.450 5.340 5.435 94,583 +0.10(+1.97%)
Mar 16, 2016 5.260 5.360 5.242 5.330 38,762 +0.01(+0.19%)
Mar 15, 2016 5.290 5.350 5.290 5.320 76,699 -0.11(-2.03%)
Mar 14, 2016 5.450 5.470 5.410 5.430 98,675 +0.13(+2.45%)
Mar 11, 2016 5.350 5.350 5.270 5.300 32,990 +0.02(+0.38%)
Mar 10, 2016 5.375 5.405 5.200 5.280 23,080 -0.30(-5.38%)
Mar 09, 2016 5.583 5.610 5.540 5.580 47,559 -0.08(-1.33%)
Mar 08, 2016 5.660 5.690 5.640 5.655 38,425 -0.04(-0.62%)
Mar 07, 2016 5.615 5.740 5.596 5.690 38,093 -0.11(-1.90%)
Mar 04, 2016 5.750 5.860 5.750 5.800 60,880 +0.32(+5.84%)
Mar 03, 2016 5.390 5.480 5.390 5.480 48,190 +0.05(+0.92%)
Mar 02, 2016 5.340 5.430 5.340 5.430 27,172 +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.