Skip to main content

Carrefour S.A. ADR (OP: CRRFY )

2.990 +0.050 (+1.70%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 3.000 3.015 2.980 2.990 885,321 +0.05(+1.70%)
Dec 06, 2024 2.990 3.000 2.920 2.940 634,418 +0.03(+1.03%)
Dec 05, 2024 2.930 2.970 2.910 2.910 810,176 -0.02(-0.68%)
Dec 04, 2024 2.930 2.970 2.920 2.930 549,611 +0.03(+1.03%)
Dec 03, 2024 2.920 2.950 2.890 2.900 1,099,092 +0.03(+1.05%)
Dec 02, 2024 2.930 2.930 2.840 2.870 934,423 -0.19(-6.21%)
Nov 29, 2024 3.050 3.067 3.030 3.060 305,763 -0.03(-0.97%)
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%)
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.