Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrefour S.A. ADR (OP: CRRFY )

2.870 +0.030 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.870 2.880 2.850 2.870 397,383 +0.03(+1.06%)
Feb 13, 2025 2.820 2.850 2.810 2.840 453,727 +0.06(+2.16%)
Feb 12, 2025 2.780 2.820 2.780 2.780 1,267,248 +0.01(+0.36%)
Feb 11, 2025 2.800 2.810 2.700 2.770 310,152 -0.07(-2.46%)
Feb 10, 2025 2.820 2.840 2.815 2.840 256,938 -0.01(-0.35%)
Feb 07, 2025 2.845 2.880 2.840 2.850 591,715 +0.03(+1.06%)
Feb 06, 2025 2.840 2.860 2.820 2.820 386,905 -0.02(-0.70%)
Feb 05, 2025 2.830 2.850 2.810 2.840 487,697 +0.01(+0.35%)
Feb 04, 2025 2.807 2.830 2.800 2.830 533,078 +0.04(+1.43%)
Feb 03, 2025 2.760 2.820 2.750 2.790 416,748 +0.00(+0.00%)
Jan 31, 2025 2.840 2.870 2.790 2.790 305,804 -0.06(-2.11%)
Jan 30, 2025 2.890 2.890 2.840 2.850 3,099,567 +0.01(+0.35%)
Jan 29, 2025 2.850 2.910 2.820 2.840 1,211,458 -0.01(-0.35%)
Jan 28, 2025 2.840 2.890 2.840 2.850 320,794 +0.01(+0.35%)
Jan 27, 2025 2.850 2.870 2.820 2.840 717,137 +0.05(+1.79%)
Jan 24, 2025 2.770 2.810 2.770 2.790 458,686 +0.05(+1.82%)
Jan 23, 2025 2.700 2.770 2.700 2.740 762,152 +0.02(+0.74%)
Jan 22, 2025 2.715 2.750 2.710 2.720 800,520 -0.09(-3.20%)
Jan 21, 2025 2.770 2.813 2.750 2.810 874,833 +0.08(+2.93%)
Jan 17, 2025 2.749 2.760 2.720 2.730 721,290 -0.13(-4.55%)
Jan 16, 2025 2.870 2.890 2.830 2.860 3,178,041 -0.04(-1.38%)
Jan 15, 2025 2.860 2.930 2.830 2.900 991,684 +0.07(+2.47%)
Jan 14, 2025 2.836 2.850 2.820 2.830 1,917,442 +0.03(+1.07%)
Jan 13, 2025 2.790 2.810 2.760 2.800 844,625 +0.02(+0.72%)
Jan 10, 2025 2.780 2.780 2.750 2.780 614,826 -0.02(-0.54%)
Jan 08, 2025 2.780 2.820 2.770 2.795 444,531 -0.00(-0.18%)
Jan 07, 2025 2.828 2.830 2.782 2.800 1,495,947 +0.01(+0.36%)
Jan 06, 2025 2.789 2.820 2.789 2.790 1,233,837 +0.05(+1.82%)
Jan 03, 2025 2.760 2.780 2.720 2.740 694,437 +0.00(+0.00%)
Jan 02, 2025 2.780 2.790 2.720 2.740 511,210 -0.04(-1.44%)
Dec 31, 2024 2.780 0 +0.02(+0.72%)
Dec 30, 2024 2.789 2.820 2.740 2.760 804,956 -0.03(-1.08%)
Dec 27, 2024 2.780 2.800 2.770 2.790 768,435 +0.01(+0.36%)
Dec 26, 2024 2.790 2.820 2.760 2.780 713,350 -0.02(-0.71%)
Dec 24, 2024 2.710 2.800 2.710 2.800 306,516 +0.06(+2.19%)
Dec 23, 2024 2.760 2.770 2.720 2.740 1,573,270 -0.01(-0.36%)
Dec 20, 2024 2.740 2.770 2.730 2.750 1,015,934 -0.01(-0.36%)
Dec 19, 2024 2.770 2.780 2.740 2.760 1,477,707 -0.01(-0.36%)
Dec 18, 2024 2.825 2.870 2.770 2.770 574,076 -0.07(-2.46%)
Dec 17, 2024 2.820 2.950 2.820 2.840 703,331 +0.00(+0.00%)
Dec 16, 2024 2.850 2.870 2.820 2.840 2,706,932 -0.04(-1.39%)
Dec 13, 2024 2.880 2.900 2.870 2.880 520,542 -0.01(-0.35%)
Dec 12, 2024 2.930 2.930 2.890 2.890 753,732 -0.01(-0.34%)
Dec 11, 2024 2.920 2.930 2.890 2.900 492,333 -0.03(-1.02%)
Dec 10, 2024 2.945 2.960 2.920 2.930 657,998 -0.06(-2.01%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.