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

Credit Agricole S.A. (OP: CRARY )

6.540 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.500 6.580 6.500 6.540 204,869 -0.04(-0.61%)
Nov 26, 2024 6.630 6.630 6.550 6.580 236,003 -0.15(-2.23%)
Nov 25, 2024 6.730 6.750 6.700 6.730 406,558 -0.02(-0.30%)
Nov 22, 2024 6.680 6.760 6.665 6.750 513,258 -0.17(-2.46%)
Nov 21, 2024 6.924 6.940 6.870 6.920 227,755 -0.01(-0.14%)
Nov 20, 2024 6.975 6.975 6.910 6.930 204,298 -0.07(-1.00%)
Nov 19, 2024 6.945 7.027 6.920 7.000 307,547 -0.02(-0.28%)
Nov 18, 2024 7.020 7.070 7.010 7.020 237,361 +0.09(+1.30%)
Nov 15, 2024 6.950 6.996 6.920 6.930 229,039 +0.12(+1.76%)
Nov 14, 2024 6.900 6.918 6.810 6.810 237,353 -0.03(-0.44%)
Nov 13, 2024 6.840 6.858 6.768 6.840 258,480 -0.05(-0.73%)
Nov 12, 2024 6.930 6.930 6.855 6.890 225,322 -0.12(-1.71%)
Nov 11, 2024 7.040 7.050 7.000 7.010 214,676 +0.01(+0.14%)
Nov 08, 2024 7.050 7.070 6.980 7.000 235,696 -0.12(-1.66%)
Nov 07, 2024 7.130 7.135 7.030 7.119 427,727 -0.21(-2.89%)
Nov 06, 2024 7.190 7.390 7.170 7.330 160,090 -0.43(-5.54%)
Nov 05, 2024 7.720 7.820 7.702 7.760 159,266 +0.08(+0.98%)
Nov 04, 2024 7.700 7.720 7.680 7.684 232,986 +0.10(+1.31%)
Nov 01, 2024 7.660 7.670 7.570 7.585 174,299 +0.00(+0.07%)
Oct 31, 2024 7.590 7.620 7.505 7.580 179,969 +0.08(+1.01%)
Oct 30, 2024 7.510 7.556 7.500 7.505 191,863 -0.05(-0.60%)
Oct 29, 2024 7.560 7.600 7.530 7.550 256,749 -0.03(-0.40%)
Oct 28, 2024 7.500 7.600 7.500 7.580 554,825 +0.12(+1.54%)
Oct 25, 2024 7.550 7.560 7.460 7.465 330,467 -0.08(-1.13%)
Oct 24, 2024 7.570 7.590 7.525 7.550 159,505 +0.03(+0.40%)
Oct 23, 2024 7.530 7.570 7.500 7.520 606,015 -0.13(-1.70%)
Oct 22, 2024 7.580 7.650 7.555 7.650 149,017 -0.03(-0.39%)
Oct 21, 2024 7.730 7.730 7.660 7.680 33,740 -0.07(-0.90%)
Oct 18, 2024 7.715 7.760 7.702 7.750 579,746 +0.12(+1.57%)
Oct 17, 2024 7.660 7.690 7.620 7.630 127,431 +0.05(+0.66%)
Oct 16, 2024 7.570 7.620 7.560 7.580 126,047 -0.01(-0.20%)
Oct 15, 2024 7.550 7.610 7.520 7.595 136,635 +0.08(+1.13%)
Oct 14, 2024 7.484 7.550 7.484 7.510 80,094 +0.00(+0.07%)
Oct 11, 2024 7.479 7.530 7.460 7.505 141,371 -0.03(-0.33%)
Oct 10, 2024 7.560 7.560 7.501 7.530 146,524 -0.07(-0.92%)
Oct 09, 2024 7.550 7.650 7.530 7.600 257,760 +0.03(+0.40%)
Oct 08, 2024 7.550 7.580 7.515 7.570 152,798 +0.04(+0.53%)
Oct 07, 2024 7.480 7.540 7.475 7.530 127,886 +0.08(+1.07%)
Oct 04, 2024 7.450 7.480 7.405 7.450 103,682 +0.06(+0.81%)
Oct 03, 2024 7.370 7.390 7.335 7.390 212,592 -0.08(-1.00%)
Oct 02, 2024 7.465 7.480 7.438 7.465 130,542 -0.08(-0.99%)
Oct 01, 2024 7.580 7.580 7.450 7.540 309,046 -0.06(-0.79%)
Sep 30, 2024 7.550 7.630 7.545 7.600 44,747 -0.10(-1.30%)
Sep 27, 2024 7.785 7.785 7.700 7.700 141,539 -0.09(-1.22%)
Sep 26, 2024 7.770 7.800 7.720 7.795 130,191 +0.16(+2.03%)
Sep 25, 2024 7.687 7.687 7.610 7.640 80,223 -0.12(-1.55%)
Sep 24, 2024 7.730 7.760 7.710 7.760 134,184 +0.13(+1.70%)
Sep 23, 2024 7.610 7.680 7.560 7.630 289,129 -0.37(-4.63%)
Sep 20, 2024 8.000 8.040 7.980 8.000 109,467 -0.01(-0.12%)
Sep 19, 2024 7.940 8.030 7.920 8.010 84,098 +0.07(+0.88%)
Sep 18, 2024 7.980 8.070 7.940 7.940 240,118 +0.05(+0.68%)
Sep 17, 2024 7.946 7.970 7.880 7.886 396,254 -0.00(-0.05%)
Sep 16, 2024 7.830 7.920 7.830 7.890 96,954 +0.06(+0.77%)
Sep 13, 2024 7.880 7.904 7.810 7.830 51,219 -0.04(-0.51%)
Sep 12, 2024 7.830 7.877 7.800 7.870 110,714 +0.04(+0.58%)
Sep 11, 2024 7.790 7.860 7.710 7.825 204,604 +0.03(+0.32%)
Sep 10, 2024 7.830 7.830 7.730 7.800 341,723 -0.05(-0.64%)
Sep 09, 2024 7.840 7.870 7.820 7.850 162,244 +0.08(+1.03%)
Sep 06, 2024 7.865 7.865 7.740 7.770 124,104 -0.05(-0.64%)
Sep 05, 2024 7.870 7.890 7.751 7.820 105,909 +0.13(+1.69%)
Sep 04, 2024 7.720 7.740 7.670 7.690 154,168 +0.04(+0.55%)
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.