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

Credit Agricole S.A. (OP: CRARY )

8.057 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2024 7.200 7.230 7.091 7.170 416,758 -0.03(-0.42%)
Jan 30, 2024 7.190 7.210 7.160 7.200 224,986 +0.03(+0.42%)
Jan 29, 2024 7.130 7.180 7.100 7.170 220,063 -0.10(-1.38%)
Jan 26, 2024 7.280 7.310 7.250 7.270 97,481 +0.02(+0.24%)
Jan 25, 2024 7.245 7.260 7.190 7.253 210,040 +0.02(+0.32%)
Jan 24, 2024 7.240 7.290 7.210 7.230 119,428 +0.08(+1.12%)
Jan 23, 2024 7.175 7.190 7.140 7.150 167,031 -0.03(-0.42%)
Jan 22, 2024 7.200 7.220 7.180 7.180 134,520 -0.02(-0.28%)
Jan 19, 2024 7.180 7.210 7.130 7.200 115,364 +0.05(+0.70%)
Jan 18, 2024 7.110 7.150 7.040 7.150 123,571 +0.06(+0.85%)
Jan 17, 2024 7.000 7.090 7.000 7.090 189,479 -0.02(-0.28%)
Jan 16, 2024 7.130 7.170 7.100 7.110 199,616 -0.04(-0.58%)
Jan 12, 2024 7.140 7.190 7.140 7.152 170,163 +0.00(+0.02%)
Jan 11, 2024 7.150 7.170 7.070 7.150 80,278 -0.08(-1.11%)
Jan 10, 2024 7.240 7.260 7.220 7.230 147,279 -0.01(-0.14%)
Jan 09, 2024 7.250 7.250 7.210 7.240 453,241 -0.05(-0.69%)
Jan 08, 2024 7.250 7.310 7.240 7.290 110,253 +0.09(+1.21%)
Jan 05, 2024 7.185 7.250 7.155 7.202 175,889 +0.07(+1.02%)
Jan 04, 2024 7.135 7.170 7.120 7.130 121,923 +0.07(+0.99%)
Jan 03, 2024 7.007 7.070 6.990 7.060 223,918 -0.06(-0.77%)
Jan 02, 2024 7.110 7.133 7.060 7.115 79,570 +0.06(+0.78%)
Dec 29, 2023 7.090 7.090 7.040 7.060 124,182 -0.01(-0.14%)
Dec 28, 2023 7.090 7.100 7.060 7.070 345,744 -0.06(-0.91%)
Dec 27, 2023 7.110 7.160 7.090 7.135 1,107,431 +0.04(+0.63%)
Dec 26, 2023 7.105 7.105 7.030 7.090 20,773 +0.04(+0.57%)
Dec 22, 2023 7.040 7.050 7.010 7.050 79,453 +0.05(+0.71%)
Dec 21, 2023 6.965 7.000 6.930 7.000 124,556 +0.07(+1.01%)
Dec 20, 2023 7.020 7.040 6.930 6.930 323,208 -0.06(-0.86%)
Dec 19, 2023 6.950 6.990 6.940 6.990 194,484 +0.03(+0.43%)
Dec 18, 2023 6.960 6.990 6.941 6.960 156,926 -0.04(-0.57%)
Dec 15, 2023 7.010 7.080 6.970 7.000 181,262 -0.06(-0.85%)
Dec 14, 2023 7.030 7.070 7.020 7.060 302,310 +0.15(+2.17%)
Dec 13, 2023 6.776 6.910 6.750 6.910 205,230 +0.12(+1.77%)
Dec 12, 2023 6.770 6.800 6.760 6.790 333,688 +0.03(+0.37%)
Dec 11, 2023 6.750 6.780 6.731 6.765 40,994 +0.00(+0.07%)
Dec 08, 2023 6.700 6.770 6.700 6.760 121,559 +0.10(+1.50%)
Dec 07, 2023 6.640 6.690 6.630 6.660 67,468 +0.08(+1.22%)
Dec 06, 2023 6.620 6.660 6.580 6.580 270,280 +0.07(+1.08%)
Dec 05, 2023 6.520 6.560 6.500 6.510 146,466 -0.03(-0.46%)
Dec 04, 2023 6.540 6.540 6.490 6.540 218,834 +0.00(+0.00%)
Dec 01, 2023 6.470 6.540 6.470 6.540 39,610 +0.03(+0.46%)
Nov 30, 2023 6.470 6.520 6.460 6.510 61,797 +0.10(+1.56%)
Nov 29, 2023 6.390 6.460 6.390 6.410 211,760 +0.03(+0.47%)
Nov 28, 2023 6.360 6.429 6.360 6.380 130,262 -0.00(-0.08%)
Nov 27, 2023 6.340 6.400 6.340 6.385 63,122 -0.02(-0.23%)
Nov 24, 2023 6.390 6.400 6.360 6.400 93,893 +0.05(+0.85%)
Nov 22, 2023 6.328 6.350 6.300 6.346 87,440 -0.01(-0.22%)
Nov 21, 2023 6.383 6.390 6.355 6.360 333,847 -0.06(-0.93%)
Nov 20, 2023 6.372 6.430 6.370 6.420 71,890 +0.04(+0.63%)
Nov 17, 2023 6.370 6.390 6.351 6.380 108,551 +0.07(+1.11%)
Nov 16, 2023 6.305 6.330 6.270 6.310 179,088 +0.01(+0.16%)
Nov 15, 2023 6.270 6.310 6.260 6.300 162,995 -0.05(-0.79%)
Nov 14, 2023 6.280 6.380 6.280 6.350 117,004 +0.11(+1.77%)
Nov 13, 2023 6.210 6.240 6.180 6.240 77,652 +0.00(+0.00%)
Nov 10, 2023 6.180 6.260 6.150 6.240 283,926 +0.07(+1.05%)
Nov 09, 2023 6.220 6.245 6.170 6.175 195,125 -0.08(-1.20%)
Nov 08, 2023 6.250 6.270 6.220 6.250 115,335 +0.11(+1.79%)
Nov 07, 2023 6.130 6.200 6.130 6.140 285,527 -0.07(-1.13%)
Nov 06, 2023 6.220 6.240 6.200 6.210 202,459 -0.03(-0.48%)
Nov 03, 2023 6.250 6.270 6.220 6.240 92,082 +0.12(+1.96%)
Nov 02, 2023 6.085 6.140 6.070 6.120 177,290 +0.13(+2.17%)
Nov 01, 2023 5.960 6.030 5.950 5.990 337,446 -0.01(-0.17%)
Oct 31, 2023 5.990 6.010 5.940 6.000 509,684 +0.05(+0.84%)
Oct 30, 2023 5.945 5.960 5.910 5.950 127,440 +0.12(+2.06%)
Oct 27, 2023 5.905 5.920 5.820 5.830 156,978 -0.02(-0.34%)
Oct 26, 2023 5.850 5.880 5.820 5.850 248,072 -0.04(-0.68%)
Oct 25, 2023 5.910 5.940 5.880 5.890 96,607 +0.01(+0.17%)
Oct 24, 2023 5.920 5.925 5.870 5.880 407,172 -0.09(-1.59%)
Oct 23, 2023 5.920 6.000 5.920 5.975 256,387 +0.09(+1.62%)
Oct 20, 2023 5.905 5.930 5.880 5.880 224,323 -0.06(-1.01%)
Oct 19, 2023 5.960 6.000 5.930 5.940 373,682 -0.06(-1.00%)
Oct 18, 2023 5.995 6.019 5.950 6.000 401,447 -0.05(-0.91%)
Oct 17, 2023 6.020 6.080 6.000 6.055 390,886 +0.04(+0.58%)
Oct 16, 2023 6.040 6.065 6.010 6.020 86,152 +0.08(+1.41%)
Oct 13, 2023 5.990 5.990 5.916 5.936 98,653 -0.14(-2.36%)
Oct 12, 2023 6.135 6.150 6.070 6.080 56,068 -0.08(-1.30%)
Oct 11, 2023 6.185 6.200 6.130 6.160 97,250 +0.06(+0.98%)
Oct 10, 2023 6.120 6.160 6.100 6.100 265,471 +0.07(+1.16%)
Oct 09, 2023 5.980 6.040 5.960 6.030 217,626 -0.13(-2.11%)
Oct 06, 2023 6.060 6.180 6.050 6.160 125,402 +0.18(+3.01%)
Oct 05, 2023 5.980 6.020 5.945 5.980 110,371 +0.05(+0.84%)
Oct 04, 2023 5.910 5.960 5.880 5.930 202,761 -0.01(-0.21%)
Oct 03, 2023 5.930 5.950 5.890 5.942 418,598 -0.05(-0.86%)
Oct 02, 2023 6.080 6.080 5.970 5.994 282,630 -0.13(-2.06%)
Sep 29, 2023 6.140 6.150 6.100 6.120 92,096 +0.02(+0.33%)
Sep 28, 2023 6.090 6.140 6.080 6.100 1,108,056 +0.12(+2.01%)
Sep 27, 2023 6.000 6.010 5.940 5.980 507,457 -0.01(-0.17%)
Sep 26, 2023 6.000 6.010 5.970 5.990 140,249 -0.04(-0.66%)
Sep 25, 2023 6.005 6.040 6.020 6.030 108,555 -0.02(-0.33%)
Sep 22, 2023 6.084 6.104 6.040 6.050 74,166 -0.09(-1.47%)
Sep 21, 2023 6.150 6.190 6.140 6.140 78,866 -0.06(-0.97%)
Sep 20, 2023 6.285 6.290 6.200 6.200 173,136 +0.01(+0.16%)
Sep 19, 2023 6.175 6.200 6.160 6.190 167,210 +0.07(+1.06%)
Sep 18, 2023 6.180 6.180 6.099 6.125 123,596 -0.13(-2.16%)
Sep 15, 2023 6.250 6.280 6.230 6.260 96,703 +0.05(+0.81%)
Sep 14, 2023 6.210 6.230 6.180 6.210 128,956 +0.07(+1.14%)
Sep 13, 2023 6.145 6.189 6.120 6.140 174,506 +0.03(+0.49%)
Sep 12, 2023 6.065 6.130 6.065 6.110 159,205 +0.09(+1.50%)
Sep 11, 2023 6.035 6.050 6.000 6.020 121,335 +0.10(+1.69%)
Sep 08, 2023 5.900 5.960 5.900 5.920 149,884 -0.03(-0.50%)
Sep 07, 2023 5.972 5.980 5.940 5.950 327,453 -0.04(-0.67%)
Sep 06, 2023 5.990 6.010 5.970 5.990 1,059,716 -0.04(-0.66%)
Sep 05, 2023 6.050 6.080 6.020 6.030 155,869 -0.21(-3.37%)
Sep 01, 2023 6.300 6.300 6.230 6.240 460,445 -0.03(-0.48%)
Aug 31, 2023 6.305 6.320 6.260 6.270 323,186 -0.08(-1.26%)
Aug 30, 2023 6.390 6.390 6.340 6.350 164,505 +0.00(+0.00%)
Aug 29, 2023 6.250 6.350 6.250 6.350 108,067 +0.12(+1.93%)
Aug 28, 2023 6.220 6.230 6.205 6.230 131,839 +0.06(+1.02%)
Aug 25, 2023 6.180 6.200 6.120 6.167 234,398 +0.02(+0.36%)
Aug 24, 2023 6.200 6.220 6.145 6.145 91,698 -0.05(-0.73%)
Aug 23, 2023 6.170 6.200 6.150 6.190 173,913 +0.02(+0.32%)
Aug 22, 2023 6.240 6.240 6.160 6.170 93,356 +0.01(+0.16%)
Aug 21, 2023 6.155 6.180 6.111 6.160 262,091 +0.04(+0.65%)
Aug 18, 2023 6.065 6.120 6.065 6.120 508,837 +0.01(+0.16%)
Aug 17, 2023 6.140 6.150 6.100 6.110 464,083 -0.03(-0.49%)
Aug 16, 2023 6.210 6.215 6.140 6.140 318,824 -0.07(-1.13%)
Aug 15, 2023 6.270 6.270 6.210 6.210 113,589 -0.07(-1.04%)
Aug 14, 2023 6.240 6.300 6.238 6.275 133,301 -0.00(-0.08%)
Aug 11, 2023 6.280 6.310 6.260 6.280 195,832 -0.02(-0.40%)
Aug 10, 2023 6.330 6.380 6.290 6.305 91,409 +0.04(+0.72%)
Aug 09, 2023 6.300 6.330 6.247 6.260 113,489 -0.06(-0.95%)
Aug 08, 2023 6.215 6.320 6.215 6.320 102,266 -0.13(-2.02%)
Aug 07, 2023 6.480 6.500 6.430 6.450 290,608 +0.01(+0.16%)
Aug 04, 2023 6.500 6.530 6.430 6.440 151,690 +0.38(+6.27%)
Aug 03, 2023 6.040 6.100 6.040 6.060 145,160 +0.10(+1.68%)
Aug 02, 2023 6.014 6.014 5.940 5.960 90,273 -0.12(-1.97%)
Aug 01, 2023 6.090 6.110 6.050 6.080 85,724 -0.07(-1.14%)
Jul 31, 2023 6.160 6.200 6.150 6.150 148,121 -0.05(-0.81%)
Jul 28, 2023 6.160 6.232 6.160 6.200 92,790 +0.19(+3.16%)
Jul 27, 2023 6.085 6.100 6.010 6.010 80,730 -0.12(-1.96%)
Jul 26, 2023 6.090 6.145 6.080 6.130 257,123 +0.01(+0.16%)
Jul 25, 2023 6.160 6.160 6.100 6.120 126,905 -0.04(-0.60%)
Jul 24, 2023 6.130 6.170 6.118 6.157 220,873 +0.03(+0.44%)
Jul 21, 2023 6.150 6.170 6.120 6.130 376,016 -0.01(-0.16%)
Jul 20, 2023 6.200 6.200 6.140 6.140 48,775 -0.06(-0.97%)
Jul 19, 2023 6.190 6.210 6.166 6.200 145,428 +0.03(+0.49%)
Jul 18, 2023 6.140 6.180 6.140 6.170 167,150 +0.02(+0.33%)
Jul 17, 2023 6.120 6.150 6.100 6.150 325,089 +0.04(+0.65%)
Jul 14, 2023 6.165 6.180 6.100 6.110 44,755 -0.04(-0.65%)
Jul 13, 2023 6.100 6.150 6.100 6.150 184,475 +0.15(+2.50%)
Jul 12, 2023 5.930 6.030 5.930 6.000 175,971 +0.13(+2.21%)
Jul 11, 2023 5.835 5.890 5.810 5.870 584,128 +0.09(+1.56%)
Jul 10, 2023 5.785 5.800 5.730 5.780 207,697 +0.00(+0.00%)
Jul 07, 2023 5.730 5.810 5.730 5.780 233,446 +0.08(+1.40%)
Jul 06, 2023 5.700 5.700 5.610 5.700 109,366 -0.13(-2.23%)
Jul 05, 2023 5.840 5.840 5.800 5.830 217,393 -0.11(-1.85%)
Jul 03, 2023 5.905 5.950 5.905 5.940 123,297 +0.05(+0.85%)
Jun 30, 2023 5.930 5.950 5.890 5.890 209,765 +0.05(+0.86%)
Jun 29, 2023 5.815 5.850 5.815 5.840 85,547 +0.08(+1.39%)
Jun 28, 2023 5.770 5.790 5.740 5.760 115,200 -0.01(-0.17%)
Jun 27, 2023 5.715 5.780 5.715 5.770 112,783 +0.13(+2.30%)
Jun 26, 2023 5.600 5.720 5.600 5.640 183,547 -0.01(-0.18%)
Jun 23, 2023 5.640 5.680 5.620 5.650 192,075 -0.13(-2.25%)
Jun 22, 2023 5.810 5.830 5.760 5.780 209,333 -0.11(-1.87%)
Jun 21, 2023 5.830 5.900 5.830 5.890 85,142 +0.04(+0.68%)
Jun 20, 2023 5.850 5.860 5.830 5.850 163,003 -0.03(-0.51%)
Jun 16, 2023 5.860 5.880 5.848 5.880 92,521 -0.03(-0.51%)
Jun 15, 2023 5.830 5.910 5.820 5.910 210,556 -0.18(-2.96%)
May 08, 2023 6.100 6.109 6.070 6.090 166,126 +0.03(+0.50%)
May 05, 2023 6.015 6.080 6.010 6.060 139,608 +0.18(+3.06%)
May 04, 2023 5.870 5.900 5.820 5.880 180,214 -0.05(-0.84%)
May 03, 2023 5.990 6.000 5.910 5.930 98,431 -0.06(-1.00%)
May 02, 2023 6.040 6.050 5.930 5.990 215,694 -0.08(-1.32%)
May 01, 2023 6.000 6.080 6.000 6.070 118,566 +0.01(+0.17%)
Apr 28, 2023 6.028 6.090 6.028 6.060 166,828 -0.03(-0.49%)
Apr 27, 2023 6.050 6.100 6.030 6.090 180,879 +0.14(+2.35%)
Apr 26, 2023 5.970 5.990 5.940 5.950 111,613 +0.13(+2.23%)
Apr 25, 2023 5.920 5.920 5.820 5.820 51,667 -0.18(-3.00%)
Apr 24, 2023 6.000 6.038 5.995 6.000 60,121 +0.07(+1.18%)
Apr 21, 2023 5.910 5.950 5.885 5.930 321,705 -0.07(-1.17%)
Apr 20, 2023 5.975 6.000 5.960 6.000 133,321 +0.01(+0.17%)
Apr 19, 2023 5.971 6.020 5.970 5.990 120,693 +0.04(+0.67%)
Apr 18, 2023 5.950 5.970 5.924 5.950 87,625 +0.06(+1.02%)
Apr 17, 2023 5.840 5.890 5.830 5.890 50,705 -0.09(-1.51%)
Apr 14, 2023 5.990 6.000 5.960 5.980 143,850 +0.12(+2.05%)
Apr 13, 2023 5.870 5.890 5.840 5.860 123,154 +0.04(+0.69%)
Apr 12, 2023 5.860 5.880 5.810 5.820 186,703 +0.04(+0.78%)
Apr 11, 2023 5.790 5.810 5.760 5.775 106,012 +0.07(+1.14%)
Apr 10, 2023 5.780 5.780 5.620 5.710 80,768 -0.06(-1.04%)
Apr 06, 2023 5.720 5.790 5.715 5.770 69,005 +0.12(+2.12%)
Apr 05, 2023 5.640 5.680 5.620 5.650 209,227 -0.04(-0.70%)
Apr 04, 2023 5.710 5.730 5.660 5.690 222,940 +0.02(+0.35%)
Apr 03, 2023 5.695 5.710 5.641 5.670 144,479 +0.06(+1.07%)
Mar 31, 2023 5.580 5.630 5.580 5.610 98,061 +0.03(+0.54%)
Mar 30, 2023 5.640 5.640 5.560 5.580 127,988 +0.09(+1.64%)
Mar 29, 2023 5.520 5.530 5.480 5.490 110,949 +0.11(+2.04%)
Mar 28, 2023 5.350 5.410 5.340 5.380 271,103 +0.01(+0.19%)
Mar 27, 2023 5.390 5.410 5.345 5.370 126,758 +0.02(+0.37%)
Mar 24, 2023 5.286 5.350 5.263 5.350 162,732 +0.00(+0.00%)
Mar 23, 2023 5.514 5.520 5.310 5.350 78,004 -0.07(-1.29%)
Mar 22, 2023 5.540 5.570 5.420 5.420 266,242 -0.08(-1.45%)
Mar 21, 2023 5.480 5.510 5.460 5.500 116,922 +0.18(+3.38%)
Mar 20, 2023 5.250 5.390 5.250 5.320 121,319 +0.07(+1.33%)
Mar 17, 2023 5.300 5.320 5.230 5.250 192,448 -0.18(-3.31%)
Mar 16, 2023 5.280 5.470 5.270 5.430 186,815 -0.07(-1.27%)
Mar 15, 2023 5.250 5.530 5.250 5.500 541,433 -0.19(-3.34%)
Mar 14, 2023 5.745 5.787 5.660 5.690 77,370 +0.04(+0.71%)
Mar 13, 2023 5.570 5.710 5.560 5.650 70,883 -0.07(-1.22%)
Mar 10, 2023 5.750 5.880 5.695 5.720 164,962 -0.10(-1.72%)
Mar 09, 2023 5.930 5.940 5.820 5.820 128,286 -0.15(-2.55%)
Mar 08, 2023 5.980 6.015 5.950 5.973 301,097 +0.04(+0.72%)
Mar 07, 2023 6.050 6.050 5.920 5.930 767,333 -0.17(-2.71%)
Mar 06, 2023 6.060 6.108 6.060 6.095 95,578 +0.05(+0.91%)
Mar 03, 2023 5.960 6.060 5.960 6.040 78,364 +0.08(+1.34%)
Mar 02, 2023 5.940 5.970 5.918 5.960 89,732 -0.07(-1.16%)
Mar 01, 2023 6.020 6.060 6.000 6.030 110,983 -0.02(-0.33%)
Feb 28, 2023 6.110 6.120 6.040 6.050 93,447 +0.00(+0.00%)
Feb 27, 2023 6.020 6.059 6.020 6.050 112,780 +0.09(+1.51%)
Feb 24, 2023 5.970 5.990 5.935 5.960 188,835 -0.10(-1.65%)
Feb 23, 2023 6.045 6.067 6.010 6.060 117,238 +0.06(+1.00%)
Feb 22, 2023 6.030 6.040 5.980 6.000 270,078 -0.14(-2.28%)
Feb 21, 2023 6.130 6.200 6.120 6.140 121,694 -0.11(-1.76%)
Feb 17, 2023 6.200 6.250 6.180 6.250 84,009 +0.02(+0.32%)
Feb 16, 2023 6.198 6.277 6.198 6.230 119,018 +0.07(+1.14%)
Feb 15, 2023 6.120 6.160 6.120 6.160 87,426 -0.03(-0.48%)
Feb 14, 2023 6.200 6.206 6.140 6.190 76,564 +0.05(+0.81%)
Feb 13, 2023 6.130 6.160 6.120 6.140 92,309 +0.01(+0.16%)
Feb 10, 2023 6.140 6.150 6.090 6.130 106,700 -0.07(-1.13%)
Feb 09, 2023 6.320 6.320 6.190 6.200 135,498 +0.21(+3.51%)
Feb 08, 2023 5.980 5.995 5.970 5.990 101,777 +0.03(+0.42%)
Feb 07, 2023 5.900 5.970 5.890 5.965 122,085 +0.09(+1.62%)
Feb 06, 2023 5.950 5.950 5.865 5.870 111,836 -0.15(-2.49%)
Feb 03, 2023 6.030 6.080 6.010 6.020 61,813 -0.05(-0.82%)
Feb 02, 2023 6.030 6.090 6.010 6.070 246,434 +0.02(+0.25%)
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.