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

Credit Agricole S.A. (OP: CRARY )

7.547 -0.293 (-3.74%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 10, 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 (%)
Dec 29, 2017 8.215 8.215 8.215 0 -0.05(-0.67%)
Dec 28, 2017 8.280 8.280 8.230 8.270 40,606 +0.05(+0.61%)
Dec 27, 2017 8.260 8.260 8.200 8.220 41,915 -0.02(-0.28%)
Dec 26, 2017 8.250 8.260 8.240 8.243 23,499 -0.02(-0.21%)
Dec 22, 2017 8.250 8.280 8.220 8.260 21,039 -0.06(-0.72%)
Dec 21, 2017 8.320 8.380 8.310 8.320 26,465 -0.04(-0.42%)
Dec 20, 2017 8.340 8.370 8.340 8.355 99,620 -0.06(-0.71%)
Dec 19, 2017 8.470 8.470 8.386 8.415 35,424 +0.04(+0.48%)
Dec 18, 2017 8.380 8.430 8.350 8.375 114,292 +0.10(+1.21%)
Dec 15, 2017 8.290 8.320 8.260 8.275 30,857 -0.07(-0.90%)
Dec 14, 2017 8.510 8.510 8.350 8.350 27,581 -0.12(-1.42%)
Dec 13, 2017 8.470 8.510 8.449 8.470 26,446 -0.11(-1.26%)
Dec 12, 2017 8.520 8.580 8.515 8.578 51,990 +0.01(+0.09%)
Dec 11, 2017 8.640 8.640 8.570 8.570 46,379 -0.05(-0.58%)
Dec 08, 2017 8.530 8.620 8.530 8.620 26,229 +0.32(+3.86%)
Dec 07, 2017 8.260 8.320 8.260 8.300 42,596 +0.19(+2.28%)
Dec 06, 2017 8.110 8.160 8.085 8.115 19,962 -0.13(-1.64%)
Dec 05, 2017 8.310 8.310 8.220 8.250 66,363 -0.14(-1.67%)
Dec 04, 2017 8.385 8.360 8.390 62,447 +0.01(+0.06%)
Dec 01, 2017 8.378 8.400 8.300 8.385 44,148 -0.00(-0.05%)
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%)
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.