Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrefour S.A. ADR (OP: CRRFY )

3.340 -0.080 (-2.34%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 3.419 3.430 3.401 3.420 137,369 -0.01(-0.29%)
Sep 30, 2024 3.483 3.483 3.400 3.430 148,155 -0.16(-4.46%)
Sep 27, 2024 3.590 3.619 3.570 3.590 222,586 +0.05(+1.41%)
Sep 26, 2024 3.510 3.540 3.506 3.540 85,172 +0.01(+0.28%)
Sep 25, 2024 3.550 3.550 3.510 3.530 215,644 -0.01(-0.28%)
Sep 24, 2024 3.500 3.550 3.499 3.540 255,223 +0.07(+2.02%)
Sep 23, 2024 3.444 3.480 3.440 3.470 190,293 -0.04(-1.14%)
Sep 20, 2024 3.495 3.510 3.467 3.510 210,923 -0.01(-0.28%)
Sep 19, 2024 3.510 3.530 3.480 3.520 82,506 +0.04(+1.15%)
Sep 18, 2024 3.460 3.510 3.450 3.480 54,738 +0.04(+1.16%)
Sep 17, 2024 3.420 3.440 3.415 3.440 130,519 +0.00(+0.00%)
Sep 16, 2024 3.420 3.440 3.390 3.440 561,271 +0.05(+1.47%)
Sep 13, 2024 3.353 3.420 3.353 3.390 636,945 +0.03(+0.89%)
Sep 12, 2024 3.350 3.360 3.320 3.360 146,425 +0.03(+0.90%)
Sep 11, 2024 3.340 3.349 3.310 3.330 171,294 +0.00(+0.00%)
Sep 10, 2024 3.320 3.330 3.290 3.330 163,470 +0.02(+0.60%)
Sep 09, 2024 3.290 3.330 3.270 3.310 186,356 +0.04(+1.22%)
Sep 06, 2024 3.300 3.300 3.270 3.270 198,720 -0.03(-0.91%)
Sep 05, 2024 3.290 3.320 3.251 3.300 329,986 +0.02(+0.61%)
Sep 04, 2024 3.260 3.290 3.260 3.280 166,770 +0.01(+0.31%)
Sep 03, 2024 3.250 3.290 3.240 3.270 181,869 +0.05(+1.55%)
Aug 30, 2024 3.190 3.240 3.190 3.220 230,940 +0.01(+0.16%)
Aug 29, 2024 3.224 3.250 3.210 3.215 321,076 -0.03(-0.77%)
Aug 28, 2024 3.224 3.250 3.190 3.240 240,738 -0.01(-0.31%)
Aug 27, 2024 3.250 3.270 3.250 3.250 334,556 +0.05(+1.56%)
Aug 26, 2024 3.180 3.200 3.160 3.200 265,063 +0.02(+0.63%)
Aug 23, 2024 3.142 3.200 3.142 3.180 114,189 +0.04(+1.27%)
Aug 22, 2024 3.130 3.150 3.120 3.140 224,700 +0.00(+0.00%)
Aug 21, 2024 3.110 3.170 3.110 3.140 342,461 +0.01(+0.32%)
Aug 20, 2024 3.130 3.160 3.120 3.130 717,608 +0.01(+0.32%)
Aug 19, 2024 3.120 3.179 3.100 3.120 1,099,405 +0.06(+1.96%)
Aug 16, 2024 3.040 3.090 3.040 3.060 225,280 +0.02(+0.66%)
Aug 15, 2024 3.030 3.061 3.020 3.040 376,395 -0.01(-0.33%)
Aug 14, 2024 3.034 3.050 2.990 3.050 377,726 +0.04(+1.50%)
Aug 13, 2024 3.010 3.050 2.970 3.005 4,105,777 -0.02(-0.83%)
Aug 12, 2024 3.050 3.060 3.010 3.030 3,639,343 -0.01(-0.33%)
Aug 09, 2024 3.030 3.110 3.030 3.040 1,487,202 -0.01(-0.33%)
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%)
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.