Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Carrefour S.A. ADR (OP: CRRFY ) 3.040 -0.035 (-1.14%) Streaming Delayed Price Updated: 9:39 AM EDT, Aug 5, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.