ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Carrefour S.A. ADR (OP:CRRFY)

3.340 -0.050 (-1.47%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 3.340 3.360 3.330 3.340 180,381 -0.05(-1.47%)
Jan 29, 2026 3.380 3.400 3.365 3.390 180,051 +0.02(+0.59%)
Jan 28, 2026 3.360 3.385 3.360 3.370 114,542 -0.01(-0.30%)
Jan 27, 2026 3.370 3.380 3.330 3.380 214,890 +0.03(+0.90%)
Jan 26, 2026 3.356 3.370 3.325 3.350 153,069 +0.01(+0.30%)
Jan 23, 2026 3.290 3.350 3.255 3.340 275,260 +0.04(+1.21%)
Jan 22, 2026 3.296 3.320 3.280 3.300 111,048 +0.04(+1.23%)
Jan 21, 2026 3.280 3.280 3.250 3.260 142,248 +0.00(+0.00%)
Jan 20, 2026 3.280 3.290 3.200 3.260 242,621 +0.02(+0.62%)
Jan 16, 2026 3.250 3.254 3.230 3.240 282,557 -0.04(-1.22%)
Jan 15, 2026 3.260 3.290 3.250 3.280 111,056 +0.04(+1.23%)
Jan 14, 2026 3.270 3.270 3.218 3.240 110,935 -0.04(-1.22%)
Jan 13, 2026 3.270 3.290 3.240 3.280 188,757 -0.09(-2.67%)
Jan 12, 2026 3.368 3.370 3.350 3.370 132,616 +0.02(+0.60%)
Jan 09, 2026 3.365 3.370 3.350 3.350 115,294 -0.04(-1.18%)
Jan 08, 2026 3.360 3.400 3.360 3.390 113,314 +0.00(+0.00%)
Jan 07, 2026 3.345 3.400 3.335 3.390 132,725 +0.04(+1.19%)
Jan 06, 2026 3.320 3.350 3.310 3.350 74,547 -0.02(-0.59%)
Jan 05, 2026 3.340 3.390 3.320 3.370 191,332 -0.04(-1.17%)
Jan 02, 2026 3.400 3.460 3.380 3.410 164,649 +0.07(+2.10%)
Dec 31, 2025 3.360 3.370 3.340 3.340 77,572 -0.01(-0.30%)
Dec 30, 2025 3.365 3.380 3.341 3.350 108,564 -0.03(-0.89%)
Dec 29, 2025 3.370 3.385 3.340 3.380 323,596 +0.05(+1.50%)
Dec 26, 2025 3.360 3.380 3.310 3.330 93,871 +0.00(+0.00%)
Dec 24, 2025 3.360 3.440 3.330 3.330 100,642 -0.01(-0.30%)
Dec 23, 2025 3.353 3.370 3.340 3.340 121,003 -0.03(-0.89%)
Dec 22, 2025 3.360 3.390 3.340 3.370 260,900 +0.01(+0.30%)
Dec 19, 2025 3.365 3.380 3.350 3.360 180,513 +0.00(+0.00%)
Dec 18, 2025 3.350 3.385 3.330 3.360 104,917 +0.00(+0.00%)
Dec 17, 2025 3.360 3.390 3.350 3.360 92,619 -0.01(-0.30%)
Dec 16, 2025 3.380 3.390 3.362 3.370 217,689 +0.02(+0.60%)
Dec 15, 2025 3.370 3.380 3.340 3.350 707,502 +0.04(+1.21%)
Dec 12, 2025 3.336 3.340 3.300 3.310 188,105 +0.00(+0.00%)
Dec 11, 2025 3.290 3.330 3.280 3.310 228,492 +0.13(+4.09%)
Dec 10, 2025 3.160 3.180 3.125 3.180 182,320 +0.05(+1.60%)
Dec 09, 2025 3.134 3.135 3.050 3.130 148,604 +0.01(+0.32%)
Dec 08, 2025 3.140 3.158 3.090 3.120 139,486 -0.02(-0.64%)
Dec 05, 2025 3.136 3.150 3.070 3.140 142,658 +0.01(+0.32%)
Dec 04, 2025 3.135 3.144 3.060 3.130 102,664 -0.02(-0.63%)
Dec 03, 2025 3.160 3.174 3.130 3.150 198,476 +0.02(+0.64%)
Dec 02, 2025 3.150 3.160 3.120 3.130 134,894 +0.02(+0.64%)
Dec 01, 2025 3.130 3.140 3.070 3.110 143,560 +0.04(+1.30%)
Nov 28, 2025 3.060 3.080 3.060 3.070 87,712 +0.02(+0.66%)
Nov 26, 2025 3.025 3.060 2.970 3.050 318,236 +0.04(+1.33%)
Nov 25, 2025 3.025 3.062 3.010 3.010 252,301 +0.01(+0.33%)
Nov 24, 2025 2.960 3.000 2.960 3.000 307,507 +0.00(+0.00%)
Nov 21, 2025 2.975 3.010 2.962 3.000 215,249 +0.05(+1.69%)
Nov 20, 2025 2.975 2.990 2.948 2.950 215,641 -0.03(-1.02%)
Nov 19, 2025 3.010 3.010 2.966 2.981 362,722 -0.02(-0.65%)
Nov 18, 2025 3.014 3.030 3.000 3.000 243,500 -0.06(-1.96%)
Nov 17, 2025 3.070 3.090 3.000 3.060 137,829 -0.03(-0.97%)
Nov 14, 2025 3.120 3.120 3.030 3.090 168,851 -0.06(-1.90%)
Nov 13, 2025 3.150 3.170 3.107 3.150 153,179 +0.06(+1.94%)
Nov 12, 2025 3.070 3.120 3.060 3.090 275,648 +0.02(+0.65%)
Nov 11, 2025 3.070 3.100 3.070 3.070 190,729 +0.01(+0.33%)
Nov 10, 2025 3.040 3.060 3.020 3.060 421,606 +0.03(+0.99%)
Nov 07, 2025 3.015 3.040 3.010 3.030 170,937 +0.02(+0.66%)
Nov 06, 2025 3.015 3.030 2.930 3.010 309,045 +0.04(+1.35%)
Nov 05, 2025 2.960 2.990 2.900 2.970 385,701 +0.04(+1.37%)
Nov 04, 2025 2.920 2.945 2.920 2.930 344,032 -0.04(-1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.