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

Credit Agricole S.A. (OP: CRARY )

7.555 -0.285 (-3.64%)
Streaming Delayed Price Updated: 3:28 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 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%)
Nov 01, 2019 6.500 6.560 6.495 6.520 79,600 +0.01(+0.15%)
Oct 31, 2019 6.430 6.510 6.370 6.510 1,895,626 +0.05(+0.77%)
Oct 30, 2019 6.440 6.470 6.400 6.460 115,477 -0.12(-1.82%)
Oct 29, 2019 6.545 6.600 6.545 6.580 47,728 -0.05(-0.83%)
Oct 28, 2019 6.550 6.660 6.550 6.635 1,213,352 +0.05(+0.70%)
Oct 25, 2019 6.525 6.590 6.510 6.589 27,700 +0.09(+1.33%)
Oct 24, 2019 6.530 6.540 6.460 6.503 94,845 -0.06(-0.88%)
Oct 23, 2019 6.530 6.560 6.511 6.560 88,051 +0.07(+1.08%)
Oct 22, 2019 6.500 6.590 6.460 6.490 1,556,793 -0.04(-0.61%)
Oct 21, 2019 6.550 6.550 6.500 6.530 1,436,229 +0.11(+1.71%)
Oct 18, 2019 6.370 6.420 6.360 6.420 88,800 +0.08(+1.25%)
Oct 17, 2019 6.390 6.395 6.330 6.341 32,222 -0.03(-0.46%)
Oct 16, 2019 6.385 6.410 6.370 6.370 68,704 +0.13(+2.08%)
Oct 15, 2019 6.110 6.250 6.110 6.240 38,136 +0.12(+1.96%)
Oct 14, 2019 6.100 6.145 6.100 6.120 30,136 +0.04(+0.66%)
Oct 11, 2019 6.110 6.170 6.080 6.080 68,200 +0.25(+4.29%)
Oct 10, 2019 5.795 5.860 5.790 5.830 64,521 +0.12(+2.10%)
Oct 09, 2019 5.685 5.730 5.671 5.710 104,193 +0.03(+0.53%)
Oct 08, 2019 5.680 5.760 5.660 5.680 131,132 -0.08(-1.39%)
Oct 07, 2019 5.770 5.830 5.760 5.760 53,220 -0.04(-0.69%)
Oct 04, 2019 5.730 5.800 5.710 5.800 40,900 +0.05(+0.96%)
Oct 03, 2019 5.741 5.770 5.690 5.745 84,088 -0.03(-0.58%)
Oct 02, 2019 5.780 5.790 5.740 5.779 49,977 -0.15(-2.55%)
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.