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 +0.067 (+0.84%)
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 29, 2021 5.660 5.710 5.600 5.620 63,900 -0.14(-2.52%)
Jan 28, 2021 5.755 5.790 5.700 5.765 74,434 +0.15(+2.67%)
Jan 27, 2021 5.680 5.700 5.590 5.615 76,178 -0.22(-3.85%)
Jan 26, 2021 5.830 5.870 5.815 5.840 120,754 +0.08(+1.39%)
Jan 25, 2021 5.740 5.760 5.675 5.760 53,084 -0.24(-4.00%)
Jan 22, 2021 5.952 6.020 5.925 6.000 48,400 -0.08(-1.32%)
Jan 21, 2021 6.065 6.080 6.030 6.080 32,174 -0.08(-1.30%)
Jan 20, 2021 6.095 6.160 6.090 6.160 30,557 +0.07(+1.15%)
Jan 19, 2021 6.085 6.090 6.028 6.090 26,789 -0.01(-0.16%)
Jan 15, 2021 6.170 6.170 6.040 6.100 45,400 -0.18(-2.87%)
Jan 14, 2021 6.260 6.340 6.245 6.280 32,193 -0.11(-1.72%)
Jan 13, 2021 6.420 6.445 6.390 6.390 41,726 -0.06(-0.93%)
Jan 12, 2021 6.440 6.465 6.410 6.450 35,637 +0.09(+1.42%)
Jan 11, 2021 6.345 6.370 6.310 6.360 46,078 -0.10(-1.55%)
Jan 08, 2021 6.500 6.520 6.430 6.460 61,900 -0.07(-1.07%)
Jan 07, 2021 6.470 6.580 6.470 6.530 74,450 +0.01(+0.15%)
Jan 06, 2021 6.460 6.570 6.460 6.520 53,216 +0.22(+3.49%)
Jan 05, 2021 6.190 6.300 6.190 6.300 56,561 +0.10(+1.61%)
Jan 04, 2021 6.240 6.240 6.165 6.200 85,677 -0.04(-0.64%)
Dec 31, 2020 6.240 6.240 6.240 40,314 -0.06(-0.95%)
Dec 30, 2020 6.330 6.335 6.292 6.300 40,314 -0.02(-0.32%)
Dec 29, 2020 6.330 6.362 6.300 6.320 21,501 +0.00(+0.00%)
Dec 28, 2020 6.317 6.370 6.315 6.320 18,017 -0.04(-0.55%)
Dec 24, 2020 6.190 6.360 6.190 6.355 95,900 +0.02(+0.32%)
Dec 23, 2020 6.230 6.350 6.220 6.335 31,306 +0.24(+3.85%)
Dec 22, 2020 6.120 6.145 6.100 6.100 53,797 +0.00(+0.00%)
Dec 21, 2020 6.000 6.143 5.960 6.100 75,007 -0.12(-2.01%)
Dec 18, 2020 6.300 6.300 6.210 6.225 20,700 -0.14(-2.12%)
Dec 17, 2020 6.400 6.450 6.360 6.360 32,789 +0.01(+0.16%)
Dec 16, 2020 6.400 6.400 6.290 6.350 60,213 -0.08(-1.24%)
Dec 15, 2020 6.420 6.470 6.400 6.430 28,489 +0.14(+2.23%)
Dec 14, 2020 6.380 6.430 6.280 6.290 28,352 +0.12(+1.94%)
Dec 11, 2020 6.170 6.215 6.130 6.170 53,500 -0.06(-0.96%)
Dec 10, 2020 6.140 6.270 6.140 6.230 70,954 -0.05(-0.80%)
Dec 09, 2020 6.345 6.345 6.220 6.280 72,964 +0.03(+0.48%)
Dec 08, 2020 6.260 6.280 6.250 6.250 79,124 -0.18(-2.80%)
Dec 07, 2020 6.580 6.580 6.410 6.430 23,461 -0.19(-2.87%)
Dec 04, 2020 6.550 6.640 6.530 6.620 102,700 +0.26(+4.09%)
Dec 03, 2020 6.390 6.460 6.360 6.360 167,353 +0.13(+2.09%)
Dec 02, 2020 6.145 6.230 6.145 6.230 36,947 +0.16(+2.64%)
Dec 01, 2020 5.960 6.100 5.960 6.070 50,489 +0.39(+6.87%)
Nov 30, 2020 5.810 5.820 5.680 5.680 26,023 -0.16(-2.66%)
Nov 27, 2020 5.890 5.898 5.825 5.835 8,600 +0.00(+0.09%)
Nov 25, 2020 5.760 5.840 5.760 5.830 18,900 +0.02(+0.34%)
Nov 24, 2020 5.650 5.810 5.650 5.810 90,763 +0.35(+6.41%)
Nov 23, 2020 5.455 5.500 5.420 5.460 28,077 +0.20(+3.70%)
Nov 20, 2020 5.260 5.265 5.220 5.265 44,400 -0.00(-0.09%)
Nov 19, 2020 5.195 5.270 5.160 5.270 46,630 +0.10(+1.93%)
Nov 18, 2020 5.240 5.270 5.170 5.170 58,754 -0.03(-0.58%)
Nov 17, 2020 5.110 5.210 5.085 5.200 30,576 +0.05(+0.97%)
Nov 16, 2020 5.160 5.180 5.090 5.150 24,642 +0.07(+1.28%)
Nov 13, 2020 5.040 5.100 5.015 5.085 40,000 +0.16(+3.14%)
Nov 12, 2020 4.930 4.990 4.910 4.930 47,219 -0.13(-2.57%)
Nov 11, 2020 5.105 5.130 5.055 5.060 122,642 -0.15(-2.88%)
Nov 10, 2020 5.100 5.210 5.100 5.210 83,691 +0.22(+4.41%)
Nov 09, 2020 4.910 4.990 4.820 4.990 98,347 +0.63(+14.45%)
Nov 06, 2020 4.400 4.400 4.330 4.360 40,000 -0.02(-0.46%)
Nov 05, 2020 4.366 4.420 4.350 4.380 58,179 +0.18(+4.29%)
Nov 04, 2020 4.310 4.310 4.200 4.200 182,961 -0.02(-0.59%)
Nov 03, 2020 4.240 4.280 4.190 4.225 69,695 +0.21(+5.36%)
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.