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

Carrefour S.A. ADR (OP:CRRFY)

3.090 -0.040 (-1.28%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 12, 2025 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 09, 2025 3.110 3.150 3.100 3.130 384,453 +0.01(+0.32%)
May 08, 2025 3.130 3.140 3.100 3.120 189,531 -0.02(-0.64%)
May 07, 2025 3.135 3.160 3.110 3.140 387,720 +0.00(+0.00%)
May 06, 2025 3.115 3.150 3.110 3.140 57,607 +0.03(+0.96%)
May 05, 2025 3.120 3.120 3.080 3.110 319,774 +0.01(+0.32%)
May 02, 2025 3.110 3.140 3.080 3.100 286,450 +0.02(+0.65%)
May 01, 2025 3.096 3.110 3.070 3.080 133,820 -0.01(-0.32%)
Apr 30, 2025 3.110 3.120 3.060 3.090 141,458 -0.04(-1.28%)
Apr 29, 2025 3.147 3.160 3.110 3.130 67,862 +0.01(+0.32%)
Apr 28, 2025 3.134 3.170 3.120 3.120 405,630 -0.04(-1.27%)
Apr 25, 2025 3.155 3.200 3.130 3.160 195,125 +0.01(+0.32%)
Apr 24, 2025 3.160 3.230 3.130 3.150 220,808 +0.01(+0.32%)
Apr 23, 2025 3.152 3.160 3.110 3.140 110,741 +0.00(+0.00%)
Apr 22, 2025 3.100 3.160 3.100 3.140 163,032 +0.09(+2.95%)
Apr 21, 2025 3.060 3.070 3.000 3.050 166,782 +0.04(+1.18%)
Apr 17, 2025 3.010 3.040 3.000 3.014 98,551 -0.02(-0.51%)
Apr 16, 2025 3.014 3.040 3.000 3.030 151,969 +0.02(+0.66%)
Apr 15, 2025 2.990 3.020 2.980 3.010 790,778 -0.05(-1.63%)
Apr 14, 2025 3.000 3.080 2.993 3.060 1,577,029 +0.06(+2.00%)
Apr 11, 2025 2.963 3.042 2.957 3.000 701,211 +0.04(+1.35%)
Apr 10, 2025 2.900 2.970 2.830 2.960 440,499 +0.07(+2.42%)
Apr 09, 2025 2.810 2.940 2.800 2.890 421,898 +0.07(+2.48%)
Apr 08, 2025 2.850 2.870 2.780 2.820 388,769 -0.05(-1.74%)
Apr 07, 2025 2.805 2.880 2.797 2.870 514,985 +0.00(+0.00%)
Apr 04, 2025 2.920 2.940 2.870 2.870 187,564 -0.10(-3.37%)
Apr 03, 2025 2.985 3.020 2.950 2.970 210,050 +0.09(+3.13%)
Apr 02, 2025 2.865 2.890 2.850 2.880 239,818 +0.03(+1.05%)
Apr 01, 2025 2.849 2.860 2.820 2.850 219,995 -0.01(-0.35%)
Mar 31, 2025 2.830 2.860 2.820 2.860 217,804 +0.00(+0.00%)
Mar 28, 2025 2.828 2.870 2.828 2.860 292,913 +0.04(+1.42%)
Mar 27, 2025 2.800 2.820 2.790 2.820 957,469 +0.06(+2.17%)
Mar 26, 2025 2.750 2.780 2.730 2.760 155,279 -0.02(-0.72%)
Mar 25, 2025 2.750 2.790 2.750 2.780 1,059,047 +0.02(+0.72%)
Mar 24, 2025 2.780 2.780 2.740 2.760 541,343 -0.08(-2.82%)
Mar 21, 2025 2.855 2.860 2.810 2.840 272,426 -0.02(-0.70%)
Mar 20, 2025 2.840 2.860 2.835 2.860 181,890 +0.01(+0.35%)
Mar 19, 2025 2.829 2.850 2.820 2.850 157,594 +0.02(+0.71%)
Mar 18, 2025 2.830 2.831 2.810 2.830 835,157 +0.01(+0.35%)
Mar 17, 2025 2.810 2.830 2.798 2.820 504,551 -0.02(-0.70%)
Mar 14, 2025 2.790 2.860 2.740 2.840 2,265,143 +0.09(+3.27%)
Mar 13, 2025 2.760 2.780 2.730 2.750 4,922,324 -0.03(-1.08%)
Mar 12, 2025 2.790 2.860 2.770 2.780 3,353,365 -0.03(-1.07%)
Mar 11, 2025 2.820 2.840 2.780 2.810 844,032 -0.03(-1.06%)
Mar 10, 2025 2.810 2.870 2.810 2.840 874,122 +0.03(+1.07%)
Mar 07, 2025 2.771 2.830 2.760 2.810 456,827 +0.05(+1.81%)
Mar 06, 2025 2.750 2.790 2.750 2.760 687,382 +0.05(+1.85%)
Mar 05, 2025 2.710 2.730 2.690 2.710 338,346 +0.04(+1.69%)
Mar 04, 2025 2.610 2.680 2.600 2.665 415,138 +0.06(+2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.