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

Credit Agricole S.A. (OP: CRARY )

8.610 +0.165 (+1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2019 5.630 5.710 5.625 5.650 96,600 -0.03(-0.53%)
May 30, 2019 5.705 5.720 5.670 5.680 60,766 -0.00(-0.09%)
May 29, 2019 5.645 5.690 5.600 5.685 118,431 +0.01(+0.26%)
May 28, 2019 5.755 5.755 5.670 5.670 67,351 -0.03(-0.53%)
May 24, 2019 5.660 5.710 5.550 5.700 149,300 +0.09(+1.60%)
May 23, 2019 5.580 5.610 5.500 5.610 50,478 -0.19(-3.28%)
May 22, 2019 5.760 5.800 5.680 5.800 20,929 -0.48(-7.61%)
May 21, 2019 6.120 6.310 6.120 6.278 48,040 +0.12(+2.00%)
May 20, 2019 6.095 6.190 6.090 6.155 77,449 -0.00(-0.08%)
May 17, 2019 6.185 6.210 6.153 6.160 26,400 -0.09(-1.52%)
May 16, 2019 6.250 6.280 6.240 6.255 24,253 +0.12(+1.87%)
May 15, 2019 6.065 6.160 6.000 6.140 25,904 -0.16(-2.46%)
May 14, 2019 6.270 6.330 6.270 6.295 47,196 +0.03(+0.48%)
May 13, 2019 6.285 6.295 6.250 6.265 37,734 -0.28(-4.20%)
May 10, 2019 6.465 6.540 6.420 6.540 28,400 +0.04(+0.62%)
May 09, 2019 6.410 6.507 6.410 6.500 56,125 -0.20(-2.99%)
May 08, 2019 6.700 6.740 6.700 6.700 31,252 +0.03(+0.45%)
May 07, 2019 6.720 6.720 6.650 6.670 18,204 -0.16(-2.34%)
May 06, 2019 6.760 6.837 6.740 6.830 66,991 -0.08(-1.16%)
May 03, 2019 6.947 6.947 6.840 6.910 749,100 +0.08(+1.17%)
May 02, 2019 6.860 6.860 6.820 6.830 17,125 -0.00(-0.07%)
May 01, 2019 6.845 6.910 6.780 6.835 21,428 -0.00(-0.07%)
Apr 30, 2019 6.860 6.860 6.780 6.840 41,995 -0.07(-1.01%)
Apr 29, 2019 6.880 6.910 6.860 6.910 54,066 +0.20(+2.98%)
Apr 26, 2019 6.703 6.740 6.690 6.710 35,100 +0.07(+1.05%)
Apr 25, 2019 6.631 6.642 6.611 6.640 14,497 -0.03(-0.45%)
Apr 24, 2019 6.681 6.700 6.650 6.670 25,661 -0.11(-1.62%)
Apr 23, 2019 6.793 6.793 6.750 6.780 27,473 -0.15(-2.24%)
Apr 22, 2019 6.960 7.020 6.910 6.935 67,000 -0.03(-0.36%)
Apr 18, 2019 6.930 6.970 6.930 6.960 92,200 +0.02(+0.33%)
Apr 17, 2019 6.990 6.990 6.900 6.937 34,122 -0.00(-0.04%)
Apr 16, 2019 6.920 6.960 6.900 6.940 59,654 +0.10(+1.46%)
Apr 15, 2019 6.830 6.843 6.812 6.840 36,088 +0.14(+2.09%)
Apr 12, 2019 6.721 6.735 6.680 6.700 38,100 +0.24(+3.72%)
Apr 11, 2019 6.465 6.510 6.440 6.460 18,325 +0.09(+1.41%)
Apr 10, 2019 6.325 6.390 6.325 6.370 23,518 +0.04(+0.63%)
Apr 09, 2019 6.330 6.345 6.311 6.330 34,371 +0.02(+0.32%)
Apr 08, 2019 6.300 6.350 6.295 6.310 32,047 -0.03(-0.39%)
Apr 05, 2019 6.350 6.365 6.301 6.335 80,200 -0.04(-0.71%)
Apr 04, 2019 6.380 6.400 6.360 6.380 13,626 +0.04(+0.63%)
Apr 03, 2019 6.340 6.350 6.320 6.340 33,055 +0.09(+1.44%)
Apr 02, 2019 6.219 6.260 6.170 6.250 60,379 +0.07(+1.05%)
Apr 01, 2019 6.139 6.190 6.138 6.185 30,532 +0.19(+3.26%)
Mar 29, 2019 6.020 6.020 5.960 5.990 80,200 +0.02(+0.34%)
Mar 28, 2019 5.940 5.990 5.928 5.970 20,807 -0.13(-2.13%)
Mar 27, 2019 6.150 6.157 6.045 6.100 95,953 +0.21(+3.57%)
Mar 26, 2019 5.910 5.910 5.851 5.890 39,259 +0.03(+0.51%)
Mar 25, 2019 5.860 5.880 5.840 5.860 25,124 -0.02(-0.42%)
Mar 22, 2019 5.980 5.981 5.855 5.885 36,200 -0.28(-4.46%)
Mar 21, 2019 6.190 6.191 6.150 6.160 30,336 -0.12(-1.91%)
Mar 20, 2019 6.310 6.340 6.261 6.280 27,082 -0.06(-0.95%)
Mar 19, 2019 6.400 6.410 6.320 6.340 38,165 -0.03(-0.47%)
Mar 18, 2019 6.380 6.390 6.350 6.370 38,319 +0.18(+2.91%)
Mar 15, 2019 6.145 6.205 6.145 6.190 37,700 +0.07(+1.06%)
Mar 14, 2019 6.160 6.170 6.120 6.125 63,034 -0.05(-0.89%)
Mar 13, 2019 6.135 6.190 6.135 6.180 26,588 +0.09(+1.56%)
Mar 12, 2019 6.130 6.135 6.060 6.085 71,466 -0.01(-0.16%)
Mar 11, 2019 6.030 6.095 6.030 6.095 26,749 +0.18(+3.13%)
Mar 08, 2019 5.850 5.920 5.850 5.910 60,000 +0.01(+0.17%)
Mar 07, 2019 6.010 6.010 5.890 5.900 104,370 -0.25(-4.07%)
Mar 06, 2019 6.180 6.185 6.140 6.150 48,362 -0.04(-0.73%)
Mar 05, 2019 6.168 6.210 6.165 6.195 36,333 -0.04(-0.56%)
Mar 04, 2019 6.270 6.270 6.202 6.230 50,878 -0.07(-1.11%)
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.