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

Credit Agricole S.A. (OP: CRARY )

8.057 +0.067 (+0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 30, 2014 7.000 7.030 6.960 7.020 32,449 -0.19(-2.64%)
Jun 27, 2014 7.140 7.220 7.140 7.210 114,137 +0.04(+0.56%)
Jun 26, 2014 7.200 7.200 7.120 7.170 382,575 -0.08(-1.04%)
Jun 25, 2014 7.215 7.280 7.215 7.245 24,356 -0.12(-1.56%)
Jun 24, 2014 7.420 7.420 7.320 7.360 22,895 -0.12(-1.60%)
Jun 23, 2014 7.530 7.530 7.380 7.480 10,276 -0.07(-0.99%)
Jun 20, 2014 7.540 7.570 7.540 7.555 11,498 -0.16(-2.01%)
Jun 19, 2014 7.840 7.840 7.660 7.710 41,764 -0.03(-0.39%)
Jun 18, 2014 7.650 7.740 7.630 7.740 16,052 +0.06(+0.78%)
Jun 17, 2014 7.620 7.680 7.620 7.680 6,824 -0.08(-1.03%)
Jun 16, 2014 7.720 7.760 7.544 7.760 22,324 -0.13(-1.65%)
Jun 13, 2014 7.760 7.890 7.760 7.890 6,747 -0.02(-0.25%)
Jun 12, 2014 7.960 7.960 7.810 7.910 8,571 +0.02(+0.25%)
Jun 11, 2014 7.800 7.910 7.790 7.890 6,039 -0.15(-1.87%)
Jun 10, 2014 8.070 8.080 7.970 8.040 40,505 -0.10(-1.23%)
Jun 06, 2014 8.170 8.170 8.050 8.140 44,827 +0.19(+2.39%)
Jun 05, 2014 7.920 7.970 7.840 7.950 41,566 +0.15(+1.92%)
Jun 04, 2014 7.760 7.890 7.760 7.800 19,164 +0.03(+0.39%)
Jun 03, 2014 7.646 7.770 7.646 7.770 13,686 +0.05(+0.65%)
Jun 02, 2014 7.700 7.720 7.650 7.720 22,511 -0.07(-0.90%)
May 30, 2014 7.700 7.790 7.670 7.790 23,669 -0.14(-1.77%)
May 29, 2014 7.780 7.970 7.750 7.930 30,692 -0.01(-0.13%)
May 28, 2014 8.000 8.010 7.780 7.940 26,690 +0.14(+1.79%)
May 27, 2014 7.845 7.845 7.710 7.800 3,354 -0.06(-0.76%)
May 23, 2014 7.860 7.860 7.860 0 +0.21(+2.75%)
May 22, 2014 7.640 7.650 7.593 7.650 2,879 +0.00(+0.05%)
May 21, 2014 7.630 7.650 7.580 7.646 9,455 +0.15(+1.95%)
May 20, 2014 7.490 7.560 7.450 7.500 19,154 -0.09(-1.19%)
May 19, 2014 7.570 7.590 7.530 7.590 5,809 -0.11(-1.43%)
May 16, 2014 7.670 7.700 7.640 7.700 8,804 +0.08(+1.05%)
May 15, 2014 7.710 7.710 7.600 7.620 16,946 -0.32(-4.03%)
May 14, 2014 7.920 7.960 7.900 7.940 9,912 -0.17(-2.10%)
May 13, 2014 8.110 8.110 8.080 8.110 16,722 -0.05(-0.61%)
May 12, 2014 8.162 8.188 8.100 8.160 69,452 +0.04(+0.49%)
May 09, 2014 8.100 8.120 8.070 8.120 17,629 -0.16(-1.93%)
May 08, 2014 8.240 8.320 8.220 8.280 39,759 +0.03(+0.36%)
May 07, 2014 8.190 8.250 8.164 8.250 9,631 +0.58(+7.49%)
May 06, 2014 7.650 7.700 7.650 7.675 8,406 -0.08(-1.10%)
May 05, 2014 7.700 7.810 7.660 7.760 7,789 -0.10(-1.27%)
May 02, 2014 7.820 7.860 7.800 7.860 12,896 -0.01(-0.13%)
May 01, 2014 7.820 7.900 7.820 7.870 10,289 +0.02(+0.25%)
Apr 30, 2014 7.810 7.850 7.780 7.850 12,194 -0.02(-0.19%)
Apr 29, 2014 7.830 7.890 7.820 7.865 19,323 +0.09(+1.12%)
Apr 28, 2014 7.830 7.830 7.710 7.778 4,610 -0.06(-0.79%)
Apr 25, 2014 7.790 7.850 7.756 7.840 15,071 -0.04(-0.51%)
Apr 24, 2014 7.830 7.976 7.830 7.880 11,364 +0.02(+0.25%)
Apr 23, 2014 7.930 7.930 7.860 7.860 8,276 -0.05(-0.63%)
Apr 22, 2014 7.873 7.950 7.873 7.910 10,879 +0.07(+0.89%)
Apr 21, 2014 7.860 7.860 7.820 7.840 15,002 +0.02(+0.26%)
Apr 17, 2014 7.820 7.820 7.820 0 +0.13(+1.69%)
Apr 16, 2014 7.630 7.690 7.630 7.690 34,107 +0.15(+1.99%)
Apr 15, 2014 7.580 7.580 7.404 7.540 8,676 -0.05(-0.66%)
Apr 14, 2014 7.580 7.630 7.580 7.590 8,575 -0.15(-1.94%)
Apr 11, 2014 7.710 7.770 7.660 7.740 0 -0.10(-1.28%)
Apr 10, 2014 7.930 8.010 7.790 7.840 6,280 -0.17(-2.12%)
Apr 09, 2014 7.920 8.060 7.880 8.010 123,585 +0.17(+2.17%)
Apr 08, 2014 7.850 7.860 7.840 7.840 10,993 -0.12(-1.51%)
Apr 07, 2014 8.011 8.030 7.960 7.960 14,356 -0.13(-1.61%)
Apr 04, 2014 8.156 8.170 8.070 8.090 0 -0.03(-0.37%)
Apr 03, 2014 8.120 8.190 8.070 8.120 5,694 +0.00(+0.00%)
Apr 02, 2014 8.100 8.130 8.060 8.120 27,723 -0.07(-0.85%)
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.