Carrefour S.A. ADR (OP: CRRFY )

3.020 -0.030 (-0.98%)
Streaming Delayed Price Updated: 1:31 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

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.