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, 2016 5.010 5.010 4.952 4.980 8,243 -0.05(-0.99%)
May 27, 2016 5.030 5.030 5.030 0 +0.01(+0.20%)
May 26, 2016 5.030 5.040 4.980 5.020 41,305 +0.10(+2.03%)
May 25, 2016 4.980 4.980 4.980 4.920 63,432 +0.23(+4.90%)
May 24, 2016 4.760 4.760 4.635 4.690 99,914 -0.19(-3.99%)
May 23, 2016 4.900 4.900 4.830 4.885 10,421 +0.01(+0.31%)
May 20, 2016 4.890 4.940 4.870 4.870 32,846 -0.02(-0.41%)
May 19, 2016 4.940 4.940 4.830 4.890 12,658 +0.02(+0.51%)
May 18, 2016 4.850 4.950 4.830 4.865 47,920 +0.07(+1.35%)
May 17, 2016 4.820 4.862 4.780 4.800 110,520 -0.03(-0.62%)
May 16, 2016 4.800 4.850 4.800 4.830 61,894 +0.07(+1.47%)
May 13, 2016 4.850 4.850 4.760 4.760 17,790 -0.13(-2.76%)
May 12, 2016 4.913 4.920 4.850 4.895 26,422 -0.23(-4.39%)
May 11, 2016 5.160 5.172 5.090 5.120 25,771 +0.00(+0.00%)
May 10, 2016 5.140 5.140 5.110 5.120 77,817 +0.03(+0.49%)
May 09, 2016 5.125 5.130 5.064 5.095 5,771 +0.01(+0.30%)
May 06, 2016 5.080 5.160 5.080 5.080 10,046 +0.05(+0.99%)
May 05, 2016 5.120 5.120 5.020 5.030 27,062 -0.22(-4.19%)
May 04, 2016 5.260 5.260 5.200 5.250 50,297 -0.04(-0.76%)
May 03, 2016 5.370 5.370 5.250 5.290 19,885 -0.21(-3.82%)
May 02, 2016 5.478 5.510 5.478 5.500 10,767 +0.03(+0.55%)
Apr 29, 2016 5.580 5.580 5.450 5.470 5,198 -0.10(-1.80%)
Apr 28, 2016 5.630 5.630 5.560 5.570 5,700 -0.04(-0.71%)
Apr 27, 2016 5.570 5.610 5.540 5.610 12,750 -0.03(-0.53%)
Apr 26, 2016 5.610 5.640 5.594 5.640 5,470 +0.15(+2.73%)
Apr 25, 2016 5.540 5.540 5.460 5.490 6,322 -0.17(-3.00%)
Apr 22, 2016 5.560 5.660 5.560 5.660 13,938 +0.08(+1.43%)
Apr 21, 2016 5.590 5.620 5.580 5.580 23,236 -0.03(-0.53%)
Apr 20, 2016 5.600 5.620 5.560 5.610 19,567 +0.09(+1.63%)
Apr 19, 2016 5.536 5.536 5.460 5.520 15,219 +0.05(+1.01%)
Apr 18, 2016 5.460 5.520 5.420 5.465 13,899 +0.08(+1.39%)
Apr 15, 2016 5.436 5.460 5.390 5.390 4,894 -0.12(-2.18%)
Apr 14, 2016 5.470 5.510 5.440 5.510 19,917 +0.04(+0.73%)
Apr 13, 2016 5.430 5.470 5.390 5.470 14,356 +0.20(+3.80%)
Apr 12, 2016 5.200 5.270 5.188 5.270 43,213 +0.09(+1.74%)
Apr 11, 2016 5.280 5.280 5.180 5.180 41,847 +0.06(+1.27%)
Apr 08, 2016 5.112 5.146 5.100 5.115 8,202 +0.12(+2.40%)
Apr 07, 2016 5.040 5.040 4.950 4.995 8,880 -0.17(-3.38%)
Apr 06, 2016 5.070 5.170 5.070 5.170 16,031 +0.07(+1.37%)
Apr 05, 2016 5.150 5.150 5.100 5.100 39,778 -0.21(-3.86%)
Apr 04, 2016 5.340 5.340 5.280 5.305 14,665 -0.06(-1.03%)
Apr 01, 2016 5.350 5.360 5.320 5.360 8,099 +0.03(+0.56%)
Mar 31, 2016 5.350 5.400 5.330 5.330 15,870 -0.05(-0.93%)
Mar 30, 2016 5.430 5.430 5.360 5.380 13,190 -0.01(-0.28%)
Mar 29, 2016 5.305 5.395 5.280 5.395 44,946 -0.04(-0.64%)
Mar 28, 2016 5.350 5.440 5.350 5.430 40,569 +0.07(+1.23%)
Mar 24, 2016 5.364 5.364 5.364 0 -0.10(-1.85%)
Mar 23, 2016 5.540 5.540 5.426 5.465 34,212 -0.11(-1.89%)
Mar 22, 2016 5.550 5.630 5.540 5.570 40,850 -0.08(-1.42%)
Mar 21, 2016 5.610 5.670 5.610 5.650 22,194 -0.04(-0.70%)
Mar 18, 2016 5.700 5.730 5.690 5.690 21,267 -0.05(-0.87%)
Mar 17, 2016 5.645 5.740 5.635 5.740 18,183 +0.05(+0.88%)
Mar 16, 2016 5.660 5.720 5.622 5.690 14,769 -0.05(-0.87%)
Mar 15, 2016 5.670 5.740 5.640 5.740 25,172 -0.13(-2.21%)
Mar 14, 2016 5.880 5.890 5.840 5.870 13,718 -0.07(-1.18%)
Mar 11, 2016 5.816 5.940 5.810 5.940 39,791 +0.40(+7.22%)
Mar 10, 2016 5.540 5.550 5.460 5.540 17,121 +0.11(+2.03%)
Mar 09, 2016 5.440 5.450 5.390 5.430 21,309 +0.06(+1.21%)
Mar 08, 2016 5.410 5.410 5.330 5.365 66,816 -0.05(-1.01%)
Mar 07, 2016 5.300 5.420 5.280 5.420 32,579 -0.05(-0.91%)
Mar 04, 2016 5.459 5.459 5.459 5.470 18,944 +0.01(+0.18%)
Mar 03, 2016 5.370 5.460 5.360 5.460 35,721 +0.09(+1.68%)
Mar 02, 2016 5.260 5.370 5.260 5.370 14,860 +0.11(+1.99%)
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.