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

Credit Agricole S.A. (OP: CRARY )

8.610 +0.165 (+1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2013 6.420 6.420 6.420 0 +0.04(+0.63%)
Dec 30, 2013 6.340 6.390 6.340 6.380 17,167 +0.08(+1.27%)
Dec 27, 2013 6.310 6.310 6.260 6.300 19,230 -0.03(-0.47%)
Dec 26, 2013 6.240 6.330 6.240 6.330 19,903 +0.06(+0.96%)
Dec 24, 2013 6.290 6.290 6.210 6.270 22,027 +0.05(+0.80%)
Dec 23, 2013 6.200 6.250 6.200 6.220 67,276 +0.02(+0.32%)
Dec 20, 2013 6.170 6.220 6.170 6.200 10,618 +0.05(+0.81%)
Dec 19, 2013 6.200 6.200 6.150 6.150 289,175 -0.07(-1.13%)
Dec 18, 2013 6.090 6.230 6.050 6.220 758,228 +0.26(+4.36%)
Dec 17, 2013 6.004 6.020 5.960 5.960 7,939 -0.09(-1.49%)
Dec 16, 2013 6.060 6.110 6.027 6.050 3,540 +0.03(+0.50%)
Dec 13, 2013 5.980 6.020 5.970 6.020 0 -0.02(-0.33%)
Dec 12, 2013 6.020 6.070 6.010 6.040 4,904 -0.06(-0.98%)
Dec 11, 2013 6.150 6.170 6.100 6.100 8,724 -0.03(-0.49%)
Dec 10, 2013 6.188 6.188 6.130 6.130 6,577 -0.06(-0.97%)
Dec 09, 2013 6.170 6.220 6.170 6.190 12,732 -0.02(-0.32%)
Dec 06, 2013 6.120 6.210 6.120 6.210 11,237 +0.19(+3.16%)
Dec 05, 2013 6.110 6.110 6.000 6.020 6,686 -0.09(-1.47%)
Dec 04, 2013 6.090 6.110 6.020 6.110 4,858 -0.08(-1.29%)
Dec 03, 2013 6.190 6.250 6.140 6.190 19,023 +0.00(+0.00%)
Dec 02, 2013 6.260 6.260 6.190 6.190 47,643 -0.05(-0.80%)
Nov 29, 2013 6.280 6.280 6.200 6.240 8,298 +0.17(+2.80%)
Nov 27, 2013 5.980 6.080 5.980 6.070 121,162 +0.06(+1.00%)
Nov 26, 2013 5.932 6.010 5.930 6.010 308,270 +0.03(+0.50%)
Nov 25, 2013 6.000 6.000 5.920 5.980 144,771 -0.03(-0.50%)
Nov 22, 2013 5.970 6.010 5.950 6.010 18,656 +0.09(+1.52%)
Nov 21, 2013 5.890 5.940 5.890 5.920 4,783 +0.08(+1.37%)
Nov 20, 2013 5.880 5.900 5.810 5.840 9,138 -0.10(-1.68%)
Nov 19, 2013 5.920 5.940 5.880 5.940 3,504 -0.01(-0.17%)
Nov 18, 2013 6.000 6.010 5.950 5.950 2,866 +0.03(+0.51%)
Nov 15, 2013 5.870 5.920 5.860 5.920 698 -0.04(-0.67%)
Nov 14, 2013 5.898 5.960 5.870 5.960 5,431 -0.05(-0.83%)
Nov 12, 2013 6.000 6.020 5.970 6.010 57,905 -0.08(-1.31%)
Nov 11, 2013 6.030 6.090 6.030 6.090 618 +0.00(+0.00%)
Nov 08, 2013 6.020 6.090 6.020 6.090 23,575 +0.04(+0.71%)
Nov 07, 2013 6.070 6.100 6.020 6.047 4,260 +0.12(+1.97%)
Nov 06, 2013 5.910 5.930 5.900 5.930 5,465 +0.08(+1.36%)
Nov 05, 2013 5.800 5.870 5.790 5.851 18,173 -0.08(-1.34%)
Nov 04, 2013 5.930 5.930 5.930 5.930 1,974 -0.06(-1.00%)
Nov 01, 2013 6.016 6.016 5.980 5.990 4,555 +0.00(+0.00%)
Oct 31, 2013 6.030 6.050 5.990 5.990 3,304 +0.05(+0.84%)
Oct 30, 2013 5.964 5.964 5.880 5.940 3,707 -0.04(-0.67%)
Oct 29, 2013 5.950 6.000 5.948 5.980 8,944 +0.08(+1.29%)
Oct 28, 2013 5.940 5.940 5.870 5.904 9,741 -0.15(-2.41%)
Oct 25, 2013 6.145 6.145 6.020 6.050 32,482 -0.23(-3.66%)
Oct 24, 2013 6.256 6.280 6.230 6.280 4,807 +0.15(+2.45%)
Oct 23, 2013 6.086 6.130 6.080 6.130 10,286 -0.12(-1.92%)
Oct 22, 2013 6.226 6.250 6.226 6.250 919 +0.02(+0.32%)
Oct 21, 2013 6.200 6.230 6.180 6.230 2,861 -0.01(-0.16%)
Oct 18, 2013 6.300 6.300 6.190 6.240 3,001 -0.04(-0.64%)
Oct 17, 2013 6.200 6.290 6.190 6.280 7,501 +0.10(+1.62%)
Oct 16, 2013 6.180 6.180 6.110 6.180 6,259 +0.09(+1.48%)
Oct 15, 2013 6.050 6.090 6.050 6.090 9,166 +0.09(+1.50%)
Oct 14, 2013 5.980 6.070 5.980 6.000 12,829 -0.10(-1.64%)
Oct 11, 2013 6.040 6.100 6.022 6.100 46,252 +0.08(+1.33%)
Oct 10, 2013 6.000 6.050 5.990 6.020 8,414 +0.13(+2.21%)
Oct 09, 2013 5.850 5.890 5.820 5.890 4,735 +0.18(+3.15%)
Oct 08, 2013 5.730 5.740 5.710 5.710 1,823 +0.03(+0.53%)
Oct 07, 2013 5.650 5.680 5.650 5.680 442 +0.01(+0.15%)
Oct 04, 2013 5.671 5.671 5.671 5.671 189 +0.06(+1.10%)
Oct 03, 2013 5.610 5.640 5.600 5.610 2,210 -0.07(-1.23%)
Oct 02, 2013 5.640 5.700 5.620 5.680 18,985 +0.11(+1.97%)
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.