Skip to main content

Carrefour S.A. ADR (OP: CRRFY )

2.940 -0.020 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.960 2.970 2.930 2.940 567,705 -0.02(-0.68%)
Jun 20, 2024 2.810 3.100 2.810 2.960 634,513 -0.05(-1.66%)
Jun 18, 2024 3.000 3.030 2.975 3.010 7,332,335 -0.13(-4.14%)
Jun 17, 2024 2.930 3.190 2.930 3.140 682,049 +0.04(+1.29%)
Jun 14, 2024 3.120 3.160 3.090 3.100 367,999 -0.07(-2.21%)
Jun 13, 2024 3.190 3.220 3.120 3.170 3,196,403 -0.05(-1.55%)
Jun 12, 2024 3.260 3.300 3.220 3.220 1,239,999 -0.01(-0.31%)
Jun 11, 2024 3.170 3.260 3.150 3.230 968,360 +0.06(+1.89%)
Jun 10, 2024 3.150 3.210 3.120 3.170 851,396 -0.05(-1.55%)
Jun 07, 2024 3.217 3.240 3.200 3.220 606,515 -0.02(-0.62%)
Jun 06, 2024 3.290 3.290 3.200 3.240 281,729 -0.02(-0.61%)
Jun 05, 2024 3.280 3.320 3.250 3.260 170,827 -0.09(-2.69%)
Jun 04, 2024 3.350 3.350 3.271 3.350 365,172 -0.02(-0.59%)
Jun 03, 2024 3.200 3.380 3.200 3.370 937,178 +0.18(+5.64%)
May 31, 2024 3.130 3.275 3.130 3.190 2,352,789 -0.10(-3.04%)
May 30, 2024 3.130 3.300 3.130 3.290 694,866 -0.02(-0.60%)
May 29, 2024 3.322 3.330 3.310 3.310 221,086 -0.26(-7.28%)
May 28, 2024 3.440 3.620 3.430 3.570 195,817 +0.00(+0.00%)
May 24, 2024 3.570 3.630 3.550 3.570 185,153 -0.01(-0.28%)
May 23, 2024 3.599 3.630 3.580 3.580 234,419 -0.03(-0.83%)
May 22, 2024 3.540 3.620 3.540 3.610 179,684 +0.01(+0.28%)
May 21, 2024 3.560 3.600 3.500 3.600 111,951 -0.02(-0.55%)
May 20, 2024 3.620 3.630 3.570 3.620 84,050 -0.01(-0.28%)
May 17, 2024 3.639 3.690 3.590 3.630 79,349 +0.07(+1.97%)
May 16, 2024 3.592 3.620 3.550 3.560 125,803 -0.00(-0.07%)
May 15, 2024 3.600 3.600 3.540 3.562 85,933 -0.14(-3.72%)
May 14, 2024 3.650 3.750 3.650 3.700 97,156 -0.02(-0.54%)
May 13, 2024 3.610 3.720 3.600 3.720 117,146 +0.14(+3.91%)
May 10, 2024 3.550 3.640 3.550 3.580 73,043 -0.02(-0.56%)
May 09, 2024 3.530 3.600 3.530 3.600 145,529 +0.12(+3.45%)
May 08, 2024 3.440 3.520 3.440 3.480 143,549 +0.05(+1.46%)
May 07, 2024 3.400 3.510 3.400 3.430 237,555 -0.02(-0.58%)
May 06, 2024 3.490 3.490 3.390 3.450 153,948 +0.04(+1.17%)
May 03, 2024 3.395 3.420 3.360 3.410 150,794 +0.04(+1.20%)
May 02, 2024 3.355 3.420 3.340 3.369 139,945 -0.05(-1.48%)
May 01, 2024 3.430 3.450 3.340 3.420 149,538 +0.02(+0.74%)
Apr 30, 2024 3.410 3.480 3.380 3.395 109,162 -0.02(-0.44%)
Apr 29, 2024 3.450 3.509 3.400 3.410 212,820 -0.04(-1.16%)
Apr 26, 2024 3.445 3.530 3.360 3.450 292,156 +0.03(+0.88%)
Apr 25, 2024 3.350 3.430 3.350 3.420 159,426 -0.05(-1.44%)
Apr 24, 2024 3.520 3.530 3.430 3.470 1,369,934 -0.06(-1.70%)
Apr 23, 2024 3.520 3.530 3.480 3.530 337,634 +0.03(+0.86%)
Apr 22, 2024 3.458 3.500 3.443 3.500 231,608 +0.08(+2.34%)
Apr 19, 2024 3.388 3.420 3.373 3.420 197,866 +0.04(+1.18%)
Apr 18, 2024 3.360 3.460 3.360 3.380 416,093 -0.01(-0.29%)
Apr 17, 2024 3.372 3.410 3.350 3.390 751,767 +0.02(+0.59%)
Apr 16, 2024 3.342 3.390 3.330 3.370 722,258 +0.01(+0.30%)
Apr 15, 2024 3.390 3.440 3.360 3.360 420,419 -0.07(-2.04%)
Apr 12, 2024 3.400 3.440 3.400 3.430 192,121 -0.02(-0.58%)
Apr 11, 2024 3.445 3.465 3.400 3.450 281,107 -0.07(-1.99%)
Apr 10, 2024 3.520 3.523 3.470 3.520 194,106 +0.02(+0.57%)
Apr 09, 2024 3.500 3.540 3.490 3.500 307,011 -0.05(-1.41%)
Apr 08, 2024 3.507 3.550 3.490 3.550 285,577 +0.12(+3.50%)
Apr 05, 2024 3.430 3.460 3.400 3.430 252,114 +0.03(+0.88%)
Apr 04, 2024 3.470 3.470 3.390 3.400 205,739 -0.12(-3.41%)
Apr 03, 2024 3.520 3.550 3.470 3.520 176,906 +0.02(+0.57%)
Apr 02, 2024 3.454 3.510 3.454 3.500 125,173 +0.02(+0.57%)
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.