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

Carrefour S.A. ADR (OP: CRRFY )

3.067 -0.023 (-0.74%)
Streaming Delayed Price Updated: 11:50 AM EST, Nov 29, 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 (%)
Nov 27, 2024 3.060 3.100 3.050 3.090 308,503 +0.07(+2.32%)
Nov 26, 2024 3.050 3.060 3.000 3.020 565,429 +0.00(+0.00%)
Nov 25, 2024 3.050 3.065 3.000 3.020 721,193 -0.02(-0.66%)
Nov 22, 2024 3.030 3.070 3.020 3.040 322,652 +0.00(+0.00%)
Nov 21, 2024 3.080 3.090 3.030 3.040 466,823 -0.08(-2.56%)
Nov 20, 2024 3.100 3.120 3.080 3.120 410,702 -0.03(-0.95%)
Nov 19, 2024 3.110 3.150 3.100 3.150 680,555 -0.02(-0.63%)
Nov 18, 2024 3.140 3.180 3.120 3.170 559,666 +0.06(+1.93%)
Nov 15, 2024 3.140 3.160 3.110 3.110 456,042 +0.00(+0.00%)
Nov 14, 2024 3.110 3.150 3.060 3.110 491,286 -0.01(-0.32%)
Nov 13, 2024 3.120 3.133 3.090 3.120 479,140 -0.02(-0.64%)
Nov 12, 2024 3.127 3.140 3.100 3.140 327,115 -0.07(-2.18%)
Nov 11, 2024 3.180 3.210 3.161 3.210 372,082 -0.04(-1.23%)
Nov 08, 2024 3.250 3.260 3.210 3.250 345,283 +0.02(+0.62%)
Nov 07, 2024 3.243 3.270 3.220 3.230 329,122 +0.04(+1.14%)
Nov 06, 2024 3.200 3.230 3.160 3.193 122,477 -0.04(-1.13%)
Nov 05, 2024 3.230 3.270 3.210 3.230 347,198 -0.16(-4.72%)
Nov 04, 2024 3.213 3.450 3.200 3.390 314,125 +0.24(+7.62%)
Nov 01, 2024 3.200 3.200 3.150 3.150 215,737 +0.00(+0.00%)
Oct 31, 2024 3.130 3.150 3.110 3.150 302,159 +0.04(+1.29%)
Oct 30, 2024 3.080 3.120 3.080 3.110 207,793 +0.01(+0.32%)
Oct 29, 2024 3.100 3.140 3.080 3.100 215,221 -0.03(-0.96%)
Oct 28, 2024 3.100 3.140 3.100 3.130 271,740 +0.03(+0.97%)
Oct 25, 2024 3.140 3.150 3.100 3.100 172,619 -0.05(-1.59%)
Oct 24, 2024 3.140 3.160 3.120 3.150 120,674 -0.09(-2.78%)
Oct 23, 2024 3.225 3.240 3.160 3.240 112,932 +0.01(+0.31%)
Oct 22, 2024 3.228 3.243 3.220 3.230 98,369 +0.00(+0.00%)
Oct 21, 2024 3.244 3.250 3.200 3.230 496,205 +0.00(+0.00%)
Oct 18, 2024 3.257 3.270 3.230 3.230 665,527 -0.02(-0.62%)
Oct 17, 2024 3.257 3.270 3.220 3.250 301,502 +0.07(+2.20%)
Oct 16, 2024 3.210 3.230 3.170 3.180 907,084 -0.02(-0.63%)
Oct 15, 2024 3.240 3.263 3.195 3.200 3,660,242 -0.01(-0.31%)
Oct 14, 2024 3.230 3.255 3.210 3.210 186,829 -0.07(-2.13%)
Oct 11, 2024 3.270 3.290 3.260 3.280 193,616 -0.11(-3.24%)
Oct 10, 2024 3.400 3.410 3.350 3.390 116,347 -0.01(-0.29%)
Oct 09, 2024 3.400 3.430 3.390 3.400 54,882 -0.01(-0.29%)
Oct 08, 2024 3.460 3.460 3.370 3.410 691,685 +0.04(+1.19%)
Oct 07, 2024 3.360 3.430 3.360 3.370 280,176 +0.04(+1.20%)
Oct 04, 2024 3.326 3.330 3.270 3.330 129,518 +0.03(+0.91%)
Oct 03, 2024 3.330 3.350 3.295 3.300 153,829 -0.05(-1.49%)
Oct 02, 2024 3.350 3.360 3.333 3.350 109,745 -0.07(-2.05%)
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%)
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.