ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Carrefour Sa ADR (OP:CRRFY)

3.600 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 3.620 3.670 3.600 3.600 273,524 -0.08(-2.17%)
Mar 17, 2026 3.655 3.710 3.650 3.680 247,658 +0.04(+1.10%)
Mar 16, 2026 3.610 3.650 3.600 3.640 159,726 +0.08(+2.25%)
Mar 13, 2026 3.610 3.610 3.550 3.560 87,450 -0.02(-0.56%)
Mar 12, 2026 3.540 3.610 3.540 3.580 517,475 +0.04(+1.13%)
Mar 11, 2026 3.510 3.545 3.500 3.540 245,005 +0.01(+0.28%)
Mar 10, 2026 3.570 3.585 3.520 3.530 354,641 -0.06(-1.67%)
Mar 09, 2026 3.530 3.590 3.500 3.590 412,559 +0.00(+0.00%)
Mar 06, 2026 3.530 3.590 3.510 3.590 275,228 +0.02(+0.56%)
Mar 05, 2026 3.540 3.580 3.520 3.570 1,253,761 +0.03(+0.85%)
Mar 04, 2026 3.570 3.590 3.525 3.540 228,226 -0.02(-0.56%)
Mar 03, 2026 3.570 3.570 3.520 3.560 359,745 -0.13(-3.52%)
Mar 02, 2026 3.670 3.710 3.645 3.690 252,236 -0.08(-2.12%)
Feb 27, 2026 3.800 3.820 3.720 3.770 2,306,442 +0.01(+0.27%)
Feb 26, 2026 3.826 3.830 3.760 3.760 824,968 -0.08(-2.08%)
Feb 25, 2026 3.815 3.870 3.803 3.840 140,877 -0.02(-0.52%)
Feb 24, 2026 3.830 3.880 3.820 3.860 200,874 +0.07(+1.85%)
Feb 23, 2026 3.755 3.795 3.750 3.790 201,020 +0.15(+3.98%)
Feb 20, 2026 3.604 3.670 3.600 3.645 150,724 +0.04(+1.25%)
Feb 19, 2026 3.580 3.640 3.550 3.600 382,096 +0.13(+3.75%)
Feb 18, 2026 3.470 3.540 3.450 3.470 268,572 -0.16(-4.41%)
Feb 17, 2026 3.695 3.700 3.570 3.630 192,054 -0.12(-3.20%)
Feb 13, 2026 3.730 3.800 3.720 3.750 238,365 +0.03(+0.81%)
Feb 12, 2026 3.710 3.740 3.700 3.720 239,722 +0.05(+1.36%)
Feb 11, 2026 3.640 3.690 3.550 3.670 202,523 +0.09(+2.51%)
Feb 10, 2026 3.570 3.600 3.560 3.580 179,859 -0.01(-0.28%)
Feb 09, 2026 3.560 3.600 3.550 3.590 427,945 +0.04(+1.13%)
Feb 06, 2026 3.540 3.580 3.530 3.550 105,216 +0.00(+0.00%)
Feb 05, 2026 3.534 3.570 3.510 3.550 933,611 -0.01(-0.28%)
Feb 04, 2026 3.550 3.575 3.540 3.560 222,125 +0.12(+3.49%)
Feb 03, 2026 3.430 3.450 3.400 3.440 107,720 +0.02(+0.58%)
Feb 02, 2026 3.420 3.430 3.395 3.420 197,342 +0.08(+2.40%)
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%)
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.