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, 2013 5.900 5.960 5.810 5.810 124,182 -0.14(-2.35%)
May 30, 2013 6.000 6.000 5.950 5.950 168,527 +0.16(+2.76%)
May 29, 2013 5.870 5.890 5.790 5.790 170,781 -0.23(-3.82%)
May 28, 2013 6.050 6.090 6.010 6.020 65,648 +0.04(+0.67%)
May 24, 2013 5.940 5.980 5.910 5.980 140,565 +0.03(+0.50%)
May 23, 2013 6.000 6.020 5.900 5.950 62,491 -0.18(-2.94%)
May 22, 2013 6.080 6.250 6.080 6.130 93,348 +0.18(+3.03%)
May 21, 2013 5.970 6.000 5.910 5.950 100,933 +0.00(+0.00%)
May 20, 2013 5.890 5.980 5.890 5.950 117,867 +0.02(+0.34%)
May 17, 2013 5.910 5.980 5.890 5.930 53,146 +0.01(+0.17%)
May 16, 2013 5.940 6.010 5.910 5.920 103,154 -0.08(-1.33%)
May 15, 2013 5.960 6.040 5.960 6.000 122,606 +0.02(+0.33%)
May 13, 2013 6.010 6.050 5.960 5.980 62,792 -0.08(-1.32%)
May 10, 2013 6.000 6.060 5.990 6.060 104,863 +0.06(+1.00%)
May 09, 2013 6.070 6.110 6.000 6.000 72,338 -0.19(-3.07%)
May 08, 2013 6.120 6.250 6.120 6.190 115,775 +0.22(+3.69%)
May 07, 2013 5.970 6.010 5.930 5.970 110,626 +0.17(+2.93%)
May 06, 2013 5.920 5.920 5.790 5.800 94,726 -0.15(-2.52%)
May 03, 2013 5.930 5.970 5.830 5.950 89,851 +0.12(+2.06%)
May 02, 2013 5.710 5.860 5.710 5.830 141,073 +0.15(+2.64%)
May 01, 2013 5.790 5.790 5.680 5.680 61,833 -0.03(-0.53%)
Apr 30, 2013 5.790 5.790 5.680 5.710 73,411 -0.19(-3.22%)
Apr 29, 2013 5.780 5.920 5.780 5.900 83,321 +0.20(+3.51%)
Apr 26, 2013 5.720 5.720 5.690 5.700 137,167 -0.02(-0.35%)
Apr 25, 2013 5.730 5.800 5.720 5.720 104,782 -0.05(-0.87%)
Apr 24, 2013 5.740 5.790 5.710 5.770 77,068 +0.11(+1.94%)
Apr 23, 2013 5.560 5.660 5.550 5.660 133,417 +0.25(+4.58%)
Apr 22, 2013 5.410 5.420 5.350 5.412 177,452 -0.01(-0.15%)
Apr 19, 2013 5.390 5.480 5.380 5.420 92,069 +0.17(+3.24%)
Apr 18, 2013 5.280 5.350 5.230 5.250 74,148 -0.06(-1.13%)
Apr 17, 2013 5.490 5.490 5.280 5.310 85,776 -0.21(-3.73%)
Apr 16, 2013 5.550 5.570 5.477 5.516 96,542 +0.07(+1.21%)
Apr 15, 2013 5.550 5.570 5.390 5.450 98,182 -0.14(-2.50%)
Apr 12, 2013 5.570 5.650 5.570 5.590 53,809 -0.07(-1.17%)
Apr 11, 2013 5.650 5.740 5.650 5.656 114,430 +0.11(+1.91%)
Apr 10, 2013 5.470 5.610 5.470 5.550 111,662 +0.11(+2.02%)
Apr 09, 2013 5.410 5.440 5.350 5.440 99,197 +0.12(+2.26%)
Apr 08, 2013 5.300 5.360 5.300 5.320 100,039 -0.03(-0.56%)
Apr 05, 2013 5.270 5.370 5.270 5.350 100,359 -0.12(-2.19%)
Apr 04, 2013 5.460 5.540 5.410 5.470 167,426 +0.00(+0.00%)
Apr 03, 2013 5.580 5.600 5.450 5.470 116,357 -0.10(-1.80%)
Apr 02, 2013 5.540 5.630 5.530 5.570 121,455 +0.16(+2.96%)
Apr 01, 2013 5.350 5.430 5.350 5.410 96,032 -0.01(-0.18%)
Mar 28, 2013 5.420 5.480 5.390 5.420 210,005 +0.15(+2.85%)
Mar 27, 2013 5.240 5.330 5.220 5.270 163,453 -0.17(-3.13%)
Mar 26, 2013 5.440 5.490 5.400 5.440 190,222 +0.06(+1.12%)
Mar 25, 2013 5.660 5.660 5.370 5.380 151,626 -0.24(-4.27%)
Mar 22, 2013 5.570 5.660 5.570 5.620 130,762 +0.03(+0.49%)
Mar 21, 2013 5.570 5.660 5.550 5.593 182,509 -0.06(-1.02%)
Mar 20, 2013 5.660 5.690 5.600 5.650 110,586 +0.11(+1.99%)
Mar 19, 2013 5.660 5.690 5.500 5.540 529,538 +0.03(+0.54%)
Mar 18, 2013 5.470 5.610 5.470 5.510 148,506 -0.04(-0.81%)
Mar 15, 2013 5.600 5.650 5.540 5.555 182,842 -0.11(-1.86%)
Mar 14, 2013 5.580 5.680 5.580 5.660 129,875 +0.04(+0.68%)
Mar 13, 2013 5.650 5.660 5.580 5.622 179,941 -0.13(-2.23%)
Mar 12, 2013 5.800 5.840 5.740 5.750 229,919 +0.01(+0.17%)
Mar 11, 2013 5.770 5.810 5.730 5.740 814,381 -0.06(-1.03%)
Mar 08, 2013 5.840 6.007 5.780 5.800 1,404,958 +0.10(+1.75%)
Mar 07, 2013 5.760 5.790 5.690 5.700 190,398 +0.23(+4.20%)
Mar 06, 2013 5.550 5.560 5.470 5.470 1,733,484 +0.02(+0.37%)
Mar 05, 2013 5.380 5.500 5.370 5.450 222,112 +0.13(+2.44%)
Mar 04, 2013 5.290 5.350 5.280 5.320 153,072 +0.02(+0.38%)
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.