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 )

3.050 -0.010 (-0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2024 3.140 3.140 3.040 3.050 340,922 -0.01(-0.33%)
Aug 07, 2024 3.030 3.090 3.030 3.060 615,864 +0.05(+1.66%)
Aug 06, 2024 3.060 3.060 2.960 3.010 1,051,017 -0.01(-0.33%)
Aug 05, 2024 3.036 3.100 3.010 3.020 420,291 -0.06(-1.79%)
Aug 02, 2024 3.080 3.110 3.050 3.075 327,355 +0.04(+1.15%)
Aug 01, 2024 3.021 3.090 3.000 3.040 213,544 -0.01(-0.33%)
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.


 

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.