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

Credit Agricole S.A. (OP: CRARY )

8.475 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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, 2018 6.800 6.900 6.740 6.865 92,403 -0.00(-0.07%)
May 30, 2018 6.830 6.940 6.800 6.870 369,710 +0.12(+1.78%)
May 29, 2018 6.870 7.267 6.710 6.750 782,990 -0.57(-7.72%)
May 25, 2018 7.315 7.315 7.315 0 -0.13(-1.81%)
May 24, 2018 7.500 7.500 7.410 7.450 66,312 -0.19(-2.49%)
May 23, 2018 7.610 7.650 7.560 7.640 146,694 -0.11(-1.42%)
May 22, 2018 7.830 7.845 7.740 7.750 151,960 +0.13(+1.71%)
May 21, 2018 7.620 7.650 7.550 7.620 37,319 +0.03(+0.40%)
May 18, 2018 7.480 7.610 7.440 7.590 33,604 -0.40(-5.01%)
May 17, 2018 8.030 8.050 7.980 7.990 32,218 +0.00(+0.00%)
May 16, 2018 7.900 7.990 7.840 7.990 47,700 -0.04(-0.50%)
May 15, 2018 7.995 8.090 7.970 8.030 28,531 +0.08(+1.01%)
May 14, 2018 7.980 8.010 7.900 7.950 51,191 -0.03(-0.38%)
May 11, 2018 8.025 8.033 7.960 7.980 26,649 +0.01(+0.13%)
May 10, 2018 7.950 7.980 7.920 7.970 41,406 +0.01(+0.13%)
May 09, 2018 8.020 8.020 7.930 7.960 35,550 +0.04(+0.51%)
May 08, 2018 7.885 7.930 7.860 7.920 40,210 -0.05(-0.69%)
May 07, 2018 7.910 8.000 7.900 7.975 21,565 +0.00(+0.06%)
May 04, 2018 7.910 8.000 7.900 7.970 41,575 -0.05(-0.62%)
May 03, 2018 8.010 8.020 7.920 8.020 31,092 -0.04(-0.43%)
May 02, 2018 8.080 8.130 8.020 8.055 80,067 -0.04(-0.56%)
May 01, 2018 8.190 8.190 8.040 8.100 37,124 -0.07(-0.86%)
Apr 30, 2018 8.200 8.220 8.140 8.170 98,329 -0.10(-1.16%)
Apr 27, 2018 8.200 8.270 8.200 8.266 19,301 +0.01(+0.08%)
Apr 26, 2018 8.190 8.260 8.180 8.260 21,282 -0.02(-0.24%)
Apr 25, 2018 8.260 8.300 8.220 8.280 26,256 -0.02(-0.18%)
Apr 24, 2018 8.315 8.390 8.250 8.295 88,018 -0.01(-0.12%)
Apr 23, 2018 8.340 8.390 8.270 8.305 46,952 +0.03(+0.36%)
Apr 20, 2018 8.270 8.320 8.260 8.275 22,253 -0.03(-0.30%)
Apr 19, 2018 8.270 8.330 8.250 8.300 40,327 +0.03(+0.36%)
Apr 18, 2018 8.250 8.290 8.242 8.270 40,757 +0.01(+0.12%)
Apr 17, 2018 8.275 8.300 8.220 8.260 82,373 -0.03(-0.36%)
Apr 16, 2018 8.274 8.300 8.240 8.290 87,024 +0.09(+1.10%)
Apr 13, 2018 8.230 8.250 8.165 8.200 18,529 +0.03(+0.37%)
Apr 12, 2018 8.180 8.209 8.140 8.170 102,422 +0.08(+0.99%)
Apr 11, 2018 8.090 8.145 8.080 8.090 17,820 -0.03(-0.31%)
Apr 10, 2018 8.100 8.180 8.070 8.115 46,423 +0.07(+0.87%)
Apr 09, 2018 8.090 8.110 8.030 8.045 57,735 -0.02(-0.19%)
Apr 06, 2018 8.100 8.100 7.990 8.060 32,927 -0.10(-1.23%)
Apr 05, 2018 8.200 8.200 8.120 8.160 81,460 +0.04(+0.49%)
Apr 04, 2018 7.975 8.120 7.964 8.120 50,706 +0.01(+0.19%)
Apr 03, 2018 8.070 8.120 8.020 8.105 122,132 +0.05(+0.68%)
Apr 02, 2018 8.140 8.140 7.930 8.050 96,131 -0.09(-1.11%)
Mar 29, 2018 8.140 8.140 8.140 0 +0.01(+0.12%)
Mar 28, 2018 8.117 8.190 8.054 8.130 31,763 +0.07(+0.87%)
Mar 27, 2018 8.175 8.190 7.970 8.060 111,487 -0.15(-1.89%)
Mar 26, 2018 8.150 8.230 8.070 8.215 42,980 +0.22(+2.75%)
Mar 23, 2018 8.070 8.117 7.970 7.995 85,578 -0.10(-1.24%)
Mar 22, 2018 8.160 8.175 8.050 8.095 44,319 -0.23(-2.82%)
Mar 21, 2018 8.270 8.390 8.250 8.330 57,863 -0.03(-0.36%)
Mar 20, 2018 8.380 8.410 8.300 8.360 36,867 +0.02(+0.24%)
Mar 19, 2018 8.430 8.450 8.295 8.340 25,179 -0.06(-0.71%)
Mar 16, 2018 8.360 8.409 8.332 8.400 102,381 +0.08(+0.96%)
Mar 15, 2018 8.280 8.330 8.270 8.320 43,242 +0.02(+0.24%)
Mar 14, 2018 8.350 8.360 8.260 8.300 879,353 -0.02(-0.24%)
Mar 13, 2018 8.450 8.470 8.320 8.320 51,630 -0.10(-1.19%)
Mar 12, 2018 8.370 8.440 8.370 8.420 41,156 +0.04(+0.42%)
Mar 09, 2018 8.360 8.390 8.340 8.385 25,376 -0.02(-0.18%)
Mar 08, 2018 8.470 8.470 8.336 8.400 49,857 -0.01(-0.18%)
Mar 07, 2018 8.440 8.440 8.350 8.415 21,323 -0.12(-1.35%)
Mar 06, 2018 8.500 8.530 8.460 8.530 20,944 +0.16(+1.91%)
Mar 05, 2018 8.295 8.380 8.278 8.370 30,891 -0.12(-1.36%)
Mar 02, 2018 8.370 8.485 8.310 8.485 65,771 +0.04(+0.53%)
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.