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

Credit Agricole S.A. (OP: CRARY )

7.540 -0.300 (-3.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Feb 28, 2019 6.355 6.355 6.325 6.325 45,301 +0.08(+1.28%)
Feb 27, 2019 6.272 6.280 6.240 6.245 66,816 +0.16(+2.55%)
Feb 26, 2019 6.100 6.110 6.075 6.090 57,014 +0.06(+1.00%)
Feb 25, 2019 6.070 6.080 6.020 6.030 88,013 +0.10(+1.69%)
Feb 22, 2019 5.945 5.950 5.920 5.930 88,000 +0.05(+0.85%)
Feb 21, 2019 5.950 5.955 5.870 5.880 45,320 -0.09(-1.51%)
Feb 20, 2019 5.920 5.980 5.918 5.970 60,913 +0.07(+1.19%)
Feb 19, 2019 5.800 5.910 5.800 5.900 43,109 +0.16(+2.79%)
Feb 15, 2019 5.670 5.740 5.650 5.740 55,900 +0.27(+4.94%)
Feb 14, 2019 5.475 5.530 5.470 5.470 93,290 -0.03(-0.55%)
Feb 13, 2019 5.540 5.549 5.490 5.500 31,476 -0.01(-0.18%)
Feb 12, 2019 5.510 5.530 5.480 5.510 232,929 +0.14(+2.61%)
Feb 11, 2019 5.390 5.390 5.345 5.370 1,057,230 -0.02(-0.37%)
Feb 08, 2019 5.335 5.395 5.280 5.390 40,400 -0.20(-3.58%)
Feb 07, 2019 5.610 5.620 5.530 5.590 113,783 -0.14(-2.44%)
Feb 06, 2019 5.710 5.740 5.710 5.730 43,777 +0.10(+1.78%)
Feb 05, 2019 5.620 5.650 5.600 5.630 55,310 +0.11(+1.99%)
Feb 04, 2019 5.490 5.530 5.460 5.520 32,935 -0.09(-1.60%)
Feb 01, 2019 5.610 5.660 5.600 5.610 72,600 -0.06(-1.06%)
Jan 31, 2019 5.650 5.680 5.640 5.670 108,987 -0.12(-2.07%)
Jan 30, 2019 5.740 5.810 5.732 5.790 73,696 +0.07(+1.14%)
Jan 29, 2019 5.720 5.750 5.710 5.725 105,417 -0.05(-0.87%)
Jan 28, 2019 5.740 5.780 5.720 5.775 172,145 -0.07(-1.28%)
Jan 25, 2019 5.815 5.880 5.815 5.850 41,000 +0.17(+2.99%)
Jan 24, 2019 5.685 5.700 5.660 5.680 105,585 -0.03(-0.44%)
Jan 23, 2019 5.695 5.730 5.670 5.705 110,921 +0.08(+1.51%)
Jan 22, 2019 5.640 5.670 5.610 5.620 60,515 -0.21(-3.52%)
Jan 18, 2019 5.820 5.830 5.780 5.825 48,400 +0.07(+1.13%)
Jan 17, 2019 5.760 5.760 5.710 5.760 180,445 -0.09(-1.54%)
Jan 16, 2019 5.800 5.870 5.790 5.850 748,842 +0.18(+3.27%)
Jan 15, 2019 5.640 5.670 5.630 5.665 108,512 +0.01(+0.27%)
Jan 14, 2019 5.620 5.680 5.620 5.650 64,154 +0.02(+0.36%)
Jan 11, 2019 5.560 5.650 5.560 5.630 52,300 -0.01(-0.27%)
Jan 10, 2019 5.578 5.650 5.578 5.645 117,130 +0.02(+0.44%)
Jan 09, 2019 5.605 5.630 5.580 5.620 61,029 +0.03(+0.45%)
Jan 08, 2019 5.580 5.596 5.540 5.595 288,974 +0.04(+0.81%)
Jan 07, 2019 5.525 5.550 5.490 5.550 100,376 +0.01(+0.18%)
Jan 04, 2019 5.420 5.550 5.405 5.540 93,100 +0.30(+5.73%)
Jan 03, 2019 5.256 5.260 5.210 5.240 143,543 -0.02(-0.38%)
Jan 02, 2019 5.173 5.270 5.173 5.260 142,878 -0.07(-1.31%)
Dec 31, 2018 5.290 5.350 5.260 5.330 880,600 -0.02(-0.37%)
Dec 28, 2018 5.365 5.370 5.300 5.350 453,400 +0.09(+1.71%)
Dec 27, 2018 5.210 5.260 5.110 5.260 477,747 -0.06(-1.13%)
Dec 26, 2018 5.200 5.320 5.120 5.320 230,049 +0.12(+2.31%)
Dec 24, 2018 5.245 5.245 5.180 5.200 156,900 -0.03(-0.57%)
Dec 21, 2018 5.260 5.350 5.230 5.230 201,100 -0.12(-2.24%)
Dec 20, 2018 5.400 5.410 5.345 5.350 267,580 -0.16(-2.82%)
Dec 19, 2018 5.600 5.630 5.470 5.505 301,958 -0.02(-0.36%)
Dec 18, 2018 5.580 5.590 5.500 5.525 480,788 -0.01(-0.27%)
Dec 17, 2018 5.610 5.630 5.520 5.540 280,333 -0.10(-1.77%)
Dec 14, 2018 5.650 5.680 5.640 5.640 226,200 -0.10(-1.74%)
Dec 13, 2018 5.795 5.810 5.739 5.740 222,664 -0.04(-0.69%)
Dec 12, 2018 5.730 5.810 5.720 5.780 345,016 +0.26(+4.71%)
Dec 11, 2018 5.600 5.600 5.500 5.520 454,251 -0.09(-1.60%)
Dec 10, 2018 5.660 5.680 5.550 5.610 635,421 -0.12(-2.18%)
Dec 07, 2018 5.770 5.805 5.710 5.735 259,000 -0.10(-1.80%)
Dec 06, 2018 5.800 5.850 5.690 5.840 329,385 -0.14(-2.34%)
Dec 04, 2018 6.150 6.168 5.960 5.980 347,800 -0.25(-4.09%)
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.