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

Credit Agricole S.A. (OP: CRARY )

6.915 -0.255 (-3.56%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 14, 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, 2020 6.730 6.750 6.670 6.670 61,600 -0.14(-2.06%)
Jan 30, 2020 6.710 6.810 6.690 6.810 72,343 +0.02(+0.29%)
Jan 29, 2020 6.790 6.810 6.760 6.790 200,426 -0.03(-0.37%)
Jan 28, 2020 6.790 6.830 6.760 6.815 108,123 +0.10(+1.41%)
Jan 27, 2020 6.725 6.760 6.700 6.720 95,145 -0.14(-2.04%)
Jan 24, 2020 6.940 6.950 6.830 6.860 123,300 -0.04(-0.65%)
Jan 23, 2020 6.830 6.920 6.795 6.905 73,446 -0.02(-0.36%)
Jan 22, 2020 6.970 6.970 6.920 6.930 87,008 -0.08(-1.14%)
Jan 21, 2020 7.050 7.070 7.000 7.010 77,087 -0.08(-1.13%)
Jan 17, 2020 7.099 7.180 7.070 7.090 59,300 +0.04(+0.50%)
Jan 16, 2020 7.045 7.070 7.020 7.055 38,775 +0.01(+0.21%)
Jan 15, 2020 7.050 7.070 7.020 7.040 61,074 -0.07(-0.98%)
Jan 14, 2020 7.120 7.130 7.080 7.110 59,898 +0.00(+0.00%)
Jan 13, 2020 7.060 7.130 7.060 7.110 52,508 +0.01(+0.14%)
Jan 10, 2020 7.090 7.129 7.080 7.100 68,700 -0.09(-1.23%)
Jan 09, 2020 7.240 7.240 7.155 7.188 56,205 -0.01(-0.16%)
Jan 08, 2020 7.160 7.220 7.140 7.200 91,780 +0.04(+0.56%)
Jan 07, 2020 7.170 7.190 7.140 7.160 128,850 -0.05(-0.69%)
Jan 06, 2020 7.130 7.210 7.130 7.210 63,120 -0.04(-0.62%)
Jan 03, 2020 7.250 7.286 7.240 7.255 213,900 -0.11(-1.43%)
Jan 02, 2020 7.330 7.360 7.290 7.360 102,886 +0.13(+1.80%)
Dec 31, 2019 7.180 7.230 7.160 7.230 49,900 +0.04(+0.56%)
Dec 30, 2019 7.220 7.247 7.190 7.190 108,507 -0.03(-0.42%)
Dec 27, 2019 7.220 7.220 7.190 7.220 104,600 -0.01(-0.14%)
Dec 26, 2019 7.120 7.240 7.120 7.230 41,632 +0.06(+0.84%)
Dec 24, 2019 7.155 7.190 7.110 7.170 41,400 +0.01(+0.14%)
Dec 23, 2019 7.150 7.170 7.130 7.160 90,179 +0.00(+0.00%)
Dec 20, 2019 7.197 7.200 7.160 7.160 470,500 -0.08(-1.08%)
Dec 19, 2019 7.200 7.250 7.200 7.238 54,569 -0.02(-0.23%)
Dec 18, 2019 7.230 7.279 7.230 7.255 28,707 -0.02(-0.27%)
Dec 17, 2019 7.260 7.290 7.241 7.275 77,059 +0.03(+0.41%)
Dec 16, 2019 7.300 7.320 7.240 7.245 81,713 +0.01(+0.21%)
Dec 13, 2019 7.262 7.321 7.190 7.230 845,800 +0.04(+0.56%)
Dec 12, 2019 7.100 7.200 7.090 7.190 149,715 +0.21(+3.01%)
Dec 11, 2019 6.970 7.000 6.960 6.980 130,758 +0.06(+0.86%)
Dec 10, 2019 6.890 6.950 6.890 6.921 24,147 +0.02(+0.23%)
Dec 09, 2019 6.916 6.950 6.897 6.905 32,452 -0.00(-0.01%)
Dec 06, 2019 6.920 6.940 6.880 6.906 25,300 +0.08(+1.11%)
Dec 05, 2019 6.850 6.860 6.810 6.830 73,309 +0.03(+0.43%)
Dec 04, 2019 6.765 6.810 6.765 6.801 21,473 +0.09(+1.35%)
Dec 03, 2019 6.670 6.730 6.640 6.710 32,544 -0.05(-0.81%)
Dec 02, 2019 6.805 6.817 6.760 6.765 30,127 -0.02(-0.22%)
Nov 29, 2019 6.810 6.810 6.770 6.780 24,500 -0.13(-1.88%)
Nov 27, 2019 6.890 6.930 6.890 6.910 48,800 +0.00(+0.00%)
Nov 26, 2019 6.880 6.910 6.880 6.910 74,168 +0.01(+0.14%)
Nov 25, 2019 6.900 6.932 6.890 6.900 161,943 -0.02(-0.25%)
Nov 22, 2019 6.950 6.950 6.910 6.918 35,700 +0.01(+0.11%)
Nov 21, 2019 6.900 6.930 6.885 6.910 78,633 +0.02(+0.29%)
Nov 20, 2019 6.910 6.910 6.858 6.890 41,944 -0.04(-0.56%)
Nov 19, 2019 6.930 6.930 6.890 6.928 119,991 +0.02(+0.27%)
Nov 18, 2019 6.830 6.910 6.830 6.910 38,380 +0.01(+0.14%)
Nov 15, 2019 6.920 6.925 6.850 6.900 27,300 +0.04(+0.55%)
Nov 14, 2019 6.840 6.880 6.831 6.862 79,616 +0.04(+0.62%)
Nov 13, 2019 6.820 6.848 6.790 6.820 47,341 -0.10(-1.45%)
Nov 12, 2019 6.883 6.970 6.883 6.920 41,976 +0.11(+1.62%)
Nov 11, 2019 6.769 6.820 6.769 6.810 32,102 +0.09(+1.31%)
Nov 08, 2019 6.650 6.780 6.635 6.722 161,200 -0.16(-2.30%)
Nov 07, 2019 6.820 6.910 6.805 6.880 155,111 +0.21(+3.15%)
Nov 06, 2019 6.697 6.720 6.658 6.670 30,397 +0.04(+0.60%)
Nov 05, 2019 6.640 6.650 6.620 6.630 43,423 +0.03(+0.45%)
Nov 04, 2019 6.620 6.630 6.600 6.600 58,428 +0.08(+1.23%)
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.