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

Credit Agricole S.A. (OP: CRARY )

7.170 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 13, 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 (%)
Nov 30, 2017 8.480 8.480 8.370 8.389 27,760 +0.06(+0.77%)
Nov 29, 2017 8.410 8.438 8.310 8.325 35,252 -0.06(-0.66%)
Nov 28, 2017 8.290 8.390 8.270 8.380 39,512 +0.07(+0.78%)
Nov 27, 2017 8.300 8.350 8.280 8.315 220,794 -0.09(-1.01%)
Nov 24, 2017 8.399 8.420 8.380 8.400 20,365 +0.21(+2.56%)
Nov 22, 2017 8.150 8.190 8.144 8.190 23,006 +0.00(+0.06%)
Nov 21, 2017 8.220 8.220 8.160 8.185 26,012 +0.02(+0.18%)
Nov 20, 2017 8.180 8.190 8.160 8.170 32,909 -0.06(-0.79%)
Nov 17, 2017 8.230 8.270 8.180 8.235 43,846 -0.03(-0.30%)
Nov 16, 2017 8.270 8.290 8.242 8.260 37,669 -0.04(-0.48%)
Nov 15, 2017 8.165 8.320 8.160 8.300 128,253 +0.01(+0.06%)
Nov 14, 2017 8.220 8.310 8.190 8.295 493,047 +0.02(+0.18%)
Nov 13, 2017 8.130 8.280 8.130 8.280 15,192 +0.04(+0.49%)
Nov 10, 2017 8.260 8.270 8.200 8.240 32,903 +0.05(+0.67%)
Nov 09, 2017 8.250 8.260 8.160 8.185 46,214 -0.04(-0.55%)
Nov 08, 2017 8.170 8.240 8.135 8.230 50,308 -0.22(-2.60%)
Nov 07, 2017 8.590 8.610 8.430 8.450 34,506 -0.04(-0.47%)
Nov 06, 2017 8.430 8.490 8.410 8.490 36,986 -0.05(-0.64%)
Nov 03, 2017 8.550 8.560 8.500 8.545 18,829 -0.21(-2.34%)
Nov 02, 2017 8.650 8.750 8.640 8.750 35,023 +0.07(+0.81%)
Nov 01, 2017 8.668 8.690 8.644 8.680 27,616 -0.01(-0.12%)
Oct 31, 2017 8.695 8.730 8.670 8.690 40,719 -0.13(-1.47%)
Oct 30, 2017 8.810 8.850 8.790 8.820 26,533 +0.00(+0.00%)
Oct 27, 2017 8.750 8.820 8.720 8.820 44,352 -0.08(-0.95%)
Oct 26, 2017 8.920 8.940 8.890 8.905 39,694 -0.09(-0.95%)
Oct 25, 2017 8.990 9.020 8.910 8.990 29,684 -0.00(-0.06%)
Oct 24, 2017 8.950 9.020 8.950 8.995 241,236 +0.13(+1.52%)
Oct 23, 2017 8.860 8.890 8.840 8.860 517,252 -0.02(-0.23%)
Oct 20, 2017 8.910 8.930 8.880 8.880 31,534 +0.08(+0.91%)
Oct 19, 2017 8.770 8.810 8.730 8.800 72,831 -0.01(-0.11%)
Oct 18, 2017 8.730 8.810 8.730 8.810 33,767 +0.17(+1.97%)
Oct 17, 2017 8.640 8.660 8.622 8.640 15,751 -0.05(-0.58%)
Oct 16, 2017 8.650 8.690 8.610 8.690 148,556 -0.03(-0.34%)
Oct 13, 2017 8.760 8.800 8.690 8.720 11,221 -0.05(-0.57%)
Oct 12, 2017 8.810 8.832 8.770 8.770 22,576 -0.13(-1.42%)
Oct 11, 2017 8.830 8.900 8.790 8.896 32,948 -0.15(-1.70%)
Oct 10, 2017 8.950 9.050 8.930 9.050 14,504 +0.06(+0.67%)
Oct 09, 2017 8.980 9.000 8.930 8.990 55,458 -0.06(-0.66%)
Oct 06, 2017 9.068 9.090 9.020 9.050 11,101 +0.02(+0.17%)
Oct 05, 2017 9.100 9.100 9.020 9.035 28,758 +0.01(+0.06%)
Oct 04, 2017 8.980 9.050 8.970 9.030 25,807 -0.07(-0.77%)
Oct 03, 2017 9.080 9.100 9.050 9.100 38,718 +0.08(+0.94%)
Oct 02, 2017 8.970 9.030 8.969 9.015 90,323 -0.05(-0.61%)
Sep 29, 2017 8.979 9.070 8.970 9.070 32,836 +0.05(+0.55%)
Sep 28, 2017 8.998 9.030 8.965 9.020 22,471 +0.02(+0.22%)
Sep 27, 2017 8.970 9.000 8.935 9.000 26,227 +0.20(+2.27%)
Sep 26, 2017 8.855 8.865 8.760 8.800 60,935 +0.00(+0.00%)
Sep 25, 2017 8.840 8.870 8.780 8.800 70,361 -0.26(-2.87%)
Sep 22, 2017 8.998 9.060 8.990 9.060 20,775 +0.01(+0.11%)
Sep 21, 2017 9.020 9.070 8.990 9.050 26,306 +0.11(+1.23%)
Sep 20, 2017 8.860 8.940 8.829 8.940 28,064 +0.02(+0.22%)
Sep 19, 2017 8.930 8.935 8.865 8.920 39,124 -0.01(-0.11%)
Sep 18, 2017 8.960 8.970 8.930 8.930 64,386 -0.13(-1.43%)
Sep 15, 2017 9.000 9.080 9.000 9.060 47,234 -0.02(-0.22%)
Sep 14, 2017 9.050 9.080 9.010 9.080 33,370 +0.03(+0.33%)
Sep 13, 2017 9.090 9.100 9.050 9.050 21,427 -0.05(-0.55%)
Sep 12, 2017 9.070 9.110 9.060 9.100 32,932 +0.16(+1.79%)
Sep 11, 2017 8.910 8.990 8.910 8.940 58,789 +0.17(+1.94%)
Sep 08, 2017 8.810 8.820 8.760 8.770 50,429 +0.06(+0.69%)
Sep 07, 2017 8.760 8.780 8.660 8.710 26,063 +0.02(+0.17%)
Sep 06, 2017 8.690 8.730 8.660 8.695 40,659 +0.12(+1.46%)
Sep 05, 2017 8.660 8.660 8.540 8.570 40,189 -0.24(-2.72%)
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.