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

Credit Agricole Sa (OP: CRARF )

16.84 -0.32 (-1.86%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 22, 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 (%)
Apr 29, 2022 10.94 11.14 10.89 11.14 1,925 +0.39(+3.63%)
Apr 28, 2022 10.72 10.79 10.60 10.75 4,206 +0.03(+0.28%)
Apr 27, 2022 10.74 10.74 10.72 10.72 33,108 -0.15(-1.38%)
Apr 26, 2022 11.01 11.11 10.85 10.87 2,321 -0.40(-3.55%)
Apr 25, 2022 11.27 11.35 11.14 11.27 3,677 +0.11(+0.99%)
Apr 22, 2022 11.33 11.36 11.16 11.16 4,235 -0.17(-1.50%)
Apr 21, 2022 11.50 11.50 11.23 11.33 763 +0.06(+0.53%)
Apr 20, 2022 11.33 11.33 11.27 11.27 414 +0.49(+4.55%)
Apr 19, 2022 10.83 10.83 10.78 10.78 415 -0.38(-3.41%)
Apr 18, 2022 10.53 11.16 10.53 11.16 2,482 +0.17(+1.55%)
Apr 14, 2022 10.84 10.99 10.66 10.99 971 +0.36(+3.39%)
Apr 13, 2022 10.76 10.76 10.57 10.63 1,463 -0.28(-2.57%)
Apr 12, 2022 10.88 10.91 10.60 10.91 1,238 -0.18(-1.62%)
Apr 11, 2022 10.85 11.09 10.75 11.09 3,382 +0.41(+3.84%)
Apr 08, 2022 10.68 10.68 10.68 10.68 544 -0.06(-0.56%)
Apr 07, 2022 10.92 10.92 10.74 10.74 615 -0.46(-4.11%)
Apr 05, 2022 11.20 4,793 -0.59(-5.00%)
Apr 04, 2022 11.79 11.79 11.79 11.79 531 -0.28(-2.32%)
Apr 01, 2022 12.07 12.07 12.07 12.07 237 -0.30(-2.43%)
Mar 31, 2022 12.02 12.37 12.02 12.37 762 -0.36(-2.83%)
Mar 30, 2022 12.17 12.73 12.17 12.73 4,658 -0.15(-1.16%)
Mar 29, 2022 12.88 12.88 12.33 12.88 924 +1.25(+10.75%)
Mar 28, 2022 11.92 12.12 11.63 11.63 1,378 -0.48(-3.96%)
Mar 25, 2022 11.46 12.11 11.46 12.11 642 +0.62(+5.40%)
Mar 24, 2022 11.66 11.87 11.49 11.49 1,956 -0.01(-0.09%)
Mar 23, 2022 11.82 12.21 11.50 11.50 1,894 -0.73(-5.97%)
Mar 22, 2022 12.37 12.45 12.23 12.23 1,388 +0.50(+4.26%)
Mar 21, 2022 11.76 12.25 11.73 11.73 8,555 -0.64(-5.17%)
Mar 18, 2022 11.78 12.37 11.78 12.37 1,147 +0.10(+0.81%)
Mar 17, 2022 11.89 12.27 11.73 12.27 1,005 +0.64(+5.50%)
Mar 16, 2022 12.25 12.26 11.63 11.63 1,047 +0.50(+4.49%)
Mar 15, 2022 11.13 11.13 11.13 11.13 371 +0.36(+3.34%)
Mar 14, 2022 11.23 11.23 10.77 10.77 540 +0.18(+1.70%)
Mar 11, 2022 10.59 10.59 10.59 10.59 297 -0.48(-4.34%)
Mar 10, 2022 11.00 11.07 11.00 11.07 1,880 -1.09(-8.96%)
Mar 09, 2022 12.16 12.16 11.52 12.16 3,855 +1.36(+12.59%)
Mar 08, 2022 11.32 11.32 10.62 10.80 3,432 -0.06(-0.55%)
Mar 07, 2022 10.54 10.86 10.45 10.86 11,364 +0.18(+1.69%)
Mar 04, 2022 11.29 11.29 10.68 10.68 3,946 -0.93(-8.01%)
Mar 03, 2022 12.51 12.51 11.53 11.61 4,010 -0.27(-2.27%)
Mar 02, 2022 11.88 11.88 11.84 11.88 609 +0.16(+1.32%)
Mar 01, 2022 12.54 12.54 11.72 11.72 1,157 -1.45(-10.97%)
Feb 28, 2022 13.17 13.17 13.17 13.17 724 -0.07(-0.53%)
Feb 25, 2022 13.92 13.92 13.24 13.24 2,855 -0.21(-1.56%)
Feb 24, 2022 12.90 13.77 12.73 13.45 10,649 -1.16(-7.94%)
Feb 23, 2022 14.61 14.61 14.61 14.61 306 -0.11(-0.75%)
Feb 22, 2022 14.38 14.73 14.17 14.72 1,340 -0.43(-2.84%)
Feb 18, 2022 15.15 0 -0.18(-1.17%)
Feb 17, 2022 15.03 15.34 15.03 15.33 1,164 +0.03(+0.20%)
Feb 16, 2022 14.96 15.67 14.96 15.30 2,779 -0.47(-2.98%)
Feb 15, 2022 15.77 15.77 15.62 15.77 837 +0.00(+0.00%)
Feb 14, 2022 15.21 15.87 15.21 15.77 3,179 -0.43(-2.65%)
Feb 11, 2022 16.11 16.20 16.11 16.20 2,391 +0.00(+0.00%)
Feb 10, 2022 15.98 16.20 15.98 16.20 859 +0.56(+3.58%)
Feb 09, 2022 16.28 16.28 15.64 15.64 932 -0.56(-3.46%)
Feb 08, 2022 16.20 16.20 16.20 16.20 6,289 +0.48(+3.05%)
Feb 07, 2022 15.72 15.72 15.72 15.72 258 -0.25(-1.57%)
Feb 04, 2022 15.57 15.97 15.38 15.97 1,241 +0.67(+4.38%)
Feb 03, 2022 15.92 15.30 15.30 994 -0.43(-2.73%)
Feb 02, 2022 15.00 15.74 15.00 15.73 2,039 +0.06(+0.38%)
Feb 01, 2022 15.29 15.67 15.19 15.67 36,976 +0.50(+3.30%)
Jan 31, 2022 15.19 15.25 14.88 15.17 518,907 +0.25(+1.68%)
Jan 27, 2022 14.92 0 -0.13(-0.86%)
Jan 26, 2022 15.05 15.05 15.05 15.05 100 -0.65(-4.14%)
Jan 12, 2022 15.70 3,950 +0.85(+5.72%)
Jan 05, 2022 14.85 14.85 14.85 0 +1.04(+7.50%)
Dec 22, 2021 13.81 13.81 13.81 0 -0.08(-0.58%)
Dec 16, 2021 13.89 13.89 13.89 0 +0.18(+1.31%)
Dec 13, 2021 13.72 13.72 13.72 0 -0.18(-1.33%)
Dec 10, 2021 13.90 13.90 13.90 13.90 2,250 +0.00(+0.00%)
Dec 09, 2021 14.26 14.26 13.90 13.90 10,650 -0.10(-0.71%)
Dec 02, 2021 14.00 14.00 14.00 0 +0.55(+4.09%)
Nov 29, 2021 13.45 13.45 13.45 1 -0.73(-5.15%)
Nov 24, 2021 14.18 14.18 14.18 0 -0.09(-0.63%)
Nov 17, 2021 14.27 14.27 14.27 0 -0.26(-1.79%)
Nov 15, 2021 14.53 14.53 14.53 0 -0.79(-5.19%)
Nov 08, 2021 15.32 15.32 15.32 0 +0.31(+2.08%)
Oct 29, 2021 15.01 15.01 15.01 0 -0.03(-0.18%)
Oct 27, 2021 15.04 15.04 15.04 0 +0.14(+0.92%)
Oct 19, 2021 14.90 14.90 14.90 0 +0.07(+0.49%)
Oct 18, 2021 14.83 15.02 14.83 14.83 5,824 -0.07(-0.47%)
Oct 07, 2021 14.90 14.90 14.90 0 +0.69(+4.86%)
Sep 23, 2021 14.21 14.21 14.21 2 +0.69(+5.06%)
Sep 22, 2021 13.53 13.53 13.53 13.53 500 +0.20(+1.46%)
Sep 21, 2021 13.04 13.33 13.04 13.33 3,585 -0.41(-2.99%)
Sep 17, 2021 13.74 13.74 13.74 3 -0.06(-0.43%)
Sep 15, 2021 13.80 13.80 13.80 8,205 -0.55(-3.83%)
Sep 02, 2021 14.35 14.35 14.35 0 +0.50(+3.62%)
Aug 05, 2021 13.85 13.85 13.85 0 +0.20(+1.45%)
Jul 22, 2021 13.65 13.65 13.65 0 +0.65(+5.00%)
Jul 19, 2021 13.00 13.00 13.00 0 -0.50(-3.70%)
Jul 16, 2021 13.50 13.50 13.50 13.50 200 +0.09(+0.69%)
Jul 15, 2021 13.65 13.65 13.41 13.41 5,282 -0.69(-4.91%)
Jul 12, 2021 14.10 14.10 14.10 0 +0.05(+0.36%)
Jul 08, 2021 14.05 14.05 14.05 0 +0.40(+2.93%)
Jul 07, 2021 13.65 13.65 13.65 13.65 200 -0.65(-4.55%)
Jul 06, 2021 14.30 14.30 14.30 14.30 500 +0.35(+2.51%)
Jun 24, 2021 13.95 13.95 13.95 0 +0.25(+1.82%)
Jun 22, 2021 13.70 13.70 13.70 0 -0.30(-2.14%)
Jun 21, 2021 14.00 14.00 14.00 14.00 901 +0.00(+0.00%)
Jun 18, 2021 14.00 14.00 14.00 14.00 203 -0.82(-5.53%)
Jun 17, 2021 14.83 14.83 14.82 14.82 2,415 +0.05(+0.34%)
Jun 02, 2021 14.77 14.77 14.77 0 +0.01(+0.05%)
May 27, 2021 14.76 14.76 14.76 0 +0.04(+0.29%)
May 26, 2021 14.62 14.72 14.62 14.72 6,751 -0.25(-1.70%)
May 21, 2021 14.97 14.97 14.97 0 -1.38(-8.47%)
May 17, 2021 16.36 16.36 16.36 0 +0.13(+0.83%)
May 14, 2021 16.55 16.75 16.23 16.23 7,245 -0.07(-0.46%)
May 13, 2021 16.30 16.30 16.30 16.30 3,793 +0.00(+0.00%)
May 10, 2021 16.30 16.30 16.30 0 +1.30(+8.67%)
May 07, 2021 15.50 15.50 15.00 15.00 1,350 -0.65(-4.13%)
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.