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

Credit Agricole Sa (OP: CRARF )

17.02 +0.18 (+1.07%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 24, 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 (%)
Aug 31, 2022 9.060 9.195 9.010 9.010 179,655 -0.15(-1.64%)
Aug 30, 2022 9.160 9.160 9.160 9.160 471 +0.26(+2.92%)
Aug 29, 2022 9.430 9.430 8.890 8.900 3,953 -0.26(-2.84%)
Aug 26, 2022 9.440 9.440 9.160 9.160 2,461 -0.07(-0.76%)
Aug 25, 2022 9.230 9.230 9.100 9.230 3,943 -0.09(-0.97%)
Aug 24, 2022 9.480 9.480 9.270 9.320 5,061 +0.09(+0.92%)
Aug 23, 2022 9.400 9.430 9.235 9.235 1,422 -0.17(-1.76%)
Aug 22, 2022 9.270 9.400 9.230 9.400 2,670 -0.20(-2.08%)
Aug 19, 2022 9.600 9.600 9.600 9.600 898 -0.19(-1.94%)
Aug 18, 2022 9.910 9.910 9.790 9.790 4,777 -0.33(-3.26%)
Aug 17, 2022 10.12 10.22 10.12 10.12 1,047 +0.02(+0.20%)
Aug 16, 2022 10.10 10.10 10.10 10.10 212 -0.19(-1.85%)
Aug 15, 2022 10.21 10.29 10.21 10.29 1,963 +0.08(+0.78%)
Aug 12, 2022 10.48 10.53 10.21 10.21 2,933 +0.11(+1.09%)
Aug 11, 2022 10.35 10.44 10.10 10.10 4,230 -0.21(-1.99%)
Aug 10, 2022 10.15 10.45 10.15 10.30 9,304 +0.21(+2.03%)
Aug 09, 2022 10.10 10.10 10.10 10.10 178 +0.12(+1.15%)
Aug 08, 2022 10.13 10.30 9.985 9.985 5,066 +0.16(+1.68%)
Aug 05, 2022 9.950 10.00 9.820 9.820 4,260 -0.04(-0.41%)
Aug 04, 2022 9.550 9.860 9.550 9.860 6,334 +0.63(+6.83%)
Aug 03, 2022 9.230 9.280 9.220 9.230 691 +0.19(+2.10%)
Aug 02, 2022 9.070 9.160 9.040 9.040 2,220 -0.12(-1.31%)
Aug 01, 2022 9.150 9.230 9.150 9.160 10,731 +0.06(+0.66%)
Jul 29, 2022 9.075 9.100 9.075 9.100 5,678 +0.15(+1.73%)
Jul 28, 2022 8.870 8.945 8.790 8.945 2,184 -0.14(-1.60%)
Jul 27, 2022 8.570 9.090 8.510 9.090 34,010 +0.62(+7.32%)
Jul 26, 2022 8.700 8.700 8.470 8.470 7,364 -0.18(-2.08%)
Jul 25, 2022 8.730 9.143 8.650 8.650 12,330 -0.06(-0.69%)
Jul 22, 2022 8.950 8.950 8.710 8.710 893 -0.18(-2.02%)
Jul 21, 2022 8.620 8.900 8.460 8.890 8,905 +0.43(+5.08%)
Jul 19, 2022 8.460 48 -0.08(-0.94%)
Jul 18, 2022 8.537 8.800 8.370 8.540 3,779 +0.24(+2.95%)
Jul 15, 2022 8.300 8.325 8.229 8.295 1,661 +0.12(+1.53%)
Jul 14, 2022 8.300 8.300 8.070 8.170 2,535 -0.21(-2.51%)
Jul 13, 2022 8.380 8.510 8.380 8.380 16,002 -0.20(-2.33%)
Jul 12, 2022 8.540 8.641 8.480 8.580 14,832 -0.02(-0.23%)
Jul 11, 2022 8.720 8.720 8.550 8.600 4,511 -0.29(-3.26%)
Jul 08, 2022 8.885 9.010 8.750 8.890 3,406 +0.20(+2.24%)
Jul 07, 2022 8.695 8.695 8.695 8.695 206 +0.28(+3.27%)
Jul 06, 2022 8.700 8.700 8.404 8.420 2,834 -0.37(-4.21%)
Jul 05, 2022 8.680 8.840 8.540 8.790 1,602 -0.16(-1.79%)
Jul 01, 2022 8.890 9.370 8.730 8.950 25,806 -0.04(-0.44%)
Jun 30, 2022 9.310 9.310 8.990 8.990 6,977 -0.48(-5.07%)
Jun 29, 2022 9.510 9.510 9.470 9.470 1,070 -0.24(-2.52%)
Jun 28, 2022 9.715 9.715 9.590 9.715 1,659 +0.24(+2.59%)
Jun 27, 2022 9.810 9.810 9.470 9.470 2,427 -0.04(-0.42%)
Jun 24, 2022 9.450 9.610 9.350 9.510 15,418 +0.04(+0.42%)
Jun 23, 2022 9.500 9.563 9.310 9.470 13,790 -0.11(-1.15%)
Jun 22, 2022 9.720 9.720 9.575 9.580 33,326 -0.03(-0.31%)
Jun 21, 2022 10.05 10.07 9.610 9.610 3,190 +0.30(+3.22%)
Jun 17, 2022 9.470 9.750 9.310 9.310 5,848 +0.22(+2.42%)
Jun 16, 2022 9.130 9.355 9.090 9.090 8,183 -0.06(-0.66%)
Jun 15, 2022 9.540 9.540 9.150 9.150 1,224 +0.00(+0.00%)
Jun 14, 2022 9.150 9.330 9.150 9.150 2,054 +0.14(+1.55%)
Jun 13, 2022 9.330 9.410 9.010 9.010 8,866 -0.84(-8.53%)
Jun 10, 2022 9.680 9.850 9.680 9.850 2,858 -0.84(-7.86%)
Jun 09, 2022 10.72 10.80 10.28 10.69 1,307 +0.28(+2.69%)
Jun 08, 2022 10.58 10.58 10.33 10.41 2,915 -0.23(-2.16%)
Jun 07, 2022 10.51 10.64 10.43 10.64 1,691 -0.37(-3.40%)
Jun 06, 2022 11.01 11.01 11.01 11.01 1,573 +0.36(+3.42%)
Jun 03, 2022 10.65 10.65 10.65 10.65 318 -0.30(-2.74%)
Jun 02, 2022 10.84 10.95 10.71 10.95 3,050 +0.20(+1.86%)
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.