Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrefour S.A. ADR (OP: CRRFY )

3.026 -0.024 (-0.79%)
Streaming Delayed Price Updated: 10:37 AM EDT, Aug 1, 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 (%)
Jul 31, 2024 3.050 3.070 3.020 3.050 797,863 +0.01(+0.33%)
Jul 30, 2024 3.000 3.040 3.000 3.040 687,750 -0.05(-1.62%)
Jul 29, 2024 3.020 3.090 3.000 3.090 822,587 +0.02(+0.65%)
Jul 26, 2024 3.080 3.080 3.027 3.070 310,883 +0.04(+1.32%)
Jul 25, 2024 3.130 3.130 3.010 3.030 660,450 -0.18(-5.61%)
Jul 24, 2024 3.207 3.260 3.180 3.210 207,143 -0.04(-1.23%)
Jul 23, 2024 3.250 3.280 3.200 3.250 316,371 -0.01(-0.31%)
Jul 22, 2024 3.250 3.310 3.220 3.260 271,266 +0.02(+0.62%)
Jul 19, 2024 3.190 3.250 3.169 3.240 3,827,940 +0.06(+1.89%)
Jul 18, 2024 3.160 3.200 3.150 3.180 215,825 +0.03(+0.95%)
Jul 17, 2024 3.089 3.160 3.089 3.150 925,195 +0.08(+2.61%)
Jul 16, 2024 3.025 3.080 3.010 3.070 541,191 +0.01(+0.33%)
Jul 15, 2024 3.047 3.070 3.040 3.060 226,347 -0.03(-0.97%)
Jul 12, 2024 3.071 3.150 3.070 3.090 334,445 +0.01(+0.32%)
Jul 11, 2024 3.070 3.090 3.060 3.080 778,219 +0.03(+0.98%)
Jul 10, 2024 3.020 3.050 3.010 3.050 913,491 +0.04(+1.33%)
Jul 09, 2024 3.000 3.020 2.980 3.010 320,796 +0.00(+0.00%)
Jul 08, 2024 3.055 3.060 2.970 3.010 450,306 -0.04(-1.31%)
Jul 05, 2024 3.040 3.070 3.020 3.050 462,399 +0.10(+3.39%)
Jul 03, 2024 2.940 2.980 2.910 2.950 412,699 +0.05(+1.72%)
Jul 02, 2024 2.877 2.900 2.860 2.900 912,967 +0.06(+2.11%)
Jul 01, 2024 2.893 2.900 2.830 2.840 1,279,621 +0.06(+2.16%)
Jun 28, 2024 2.790 2.810 2.770 2.780 1,063,056 -0.05(-1.77%)
Jun 27, 2024 2.850 2.870 2.830 2.830 610,082 -0.07(-2.41%)
Jun 26, 2024 2.880 2.920 2.850 2.900 745,298 -0.05(-1.69%)
Jun 25, 2024 2.930 2.970 2.930 2.950 540,122 +0.02(+0.68%)
Jun 24, 2024 2.970 2.975 2.930 2.930 726,958 -0.01(-0.34%)
Jun 21, 2024 2.960 2.970 2.930 2.940 567,705 -0.02(-0.68%)
Jun 20, 2024 2.810 3.100 2.810 2.960 634,513 -0.05(-1.66%)
Jun 18, 2024 3.000 3.030 2.975 3.010 7,332,335 -0.13(-4.14%)
Jun 17, 2024 2.930 3.190 2.930 3.140 682,049 +0.04(+1.29%)
Jun 14, 2024 3.120 3.160 3.090 3.100 367,999 -0.07(-2.21%)
Jun 13, 2024 3.190 3.220 3.120 3.170 3,196,403 -0.05(-1.55%)
Jun 12, 2024 3.260 3.300 3.220 3.220 1,239,999 -0.01(-0.31%)
Jun 11, 2024 3.170 3.260 3.150 3.230 968,360 +0.06(+1.89%)
Jun 10, 2024 3.150 3.210 3.120 3.170 851,396 -0.05(-1.55%)
Jun 07, 2024 3.217 3.240 3.200 3.220 606,515 -0.02(-0.62%)
Jun 06, 2024 3.290 3.290 3.200 3.240 281,729 -0.02(-0.61%)
Jun 05, 2024 3.280 3.320 3.250 3.260 170,827 -0.09(-2.69%)
Jun 04, 2024 3.350 3.350 3.271 3.350 365,172 -0.02(-0.59%)
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.