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

Credit Agricole S.A. (OP: CRARY )

6.940 -0.230 (-3.21%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 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, 2020 4.609 4.720 4.590 4.720 111,769 +0.08(+1.61%)
Jun 29, 2020 4.640 4.720 4.610 4.645 84,270 +0.17(+3.91%)
Jun 26, 2020 4.542 4.550 4.450 4.470 60,200 -0.22(-4.69%)
Jun 25, 2020 4.500 4.690 4.500 4.690 93,582 +0.21(+4.69%)
Jun 24, 2020 4.580 4.580 4.450 4.480 29,776 -0.19(-4.01%)
Jun 23, 2020 4.740 4.750 4.640 4.667 54,276 +0.15(+3.25%)
Jun 22, 2020 4.430 4.530 4.430 4.520 80,003 +0.14(+3.20%)
Jun 19, 2020 4.610 4.610 4.370 4.380 107,300 -0.17(-3.69%)
Jun 18, 2020 4.520 4.575 4.500 4.548 65,416 -0.01(-0.27%)
Jun 17, 2020 4.630 4.630 4.560 4.560 32,097 -0.03(-0.65%)
Jun 16, 2020 4.710 4.725 4.590 4.590 80,403 +0.00(+0.00%)
Jun 15, 2020 4.425 4.620 4.405 4.590 144,240 +0.01(+0.22%)
Jun 12, 2020 4.570 4.610 4.460 4.580 104,200 +0.20(+4.57%)
Jun 11, 2020 4.550 4.620 4.380 4.380 114,964 -0.37(-7.79%)
Jun 10, 2020 4.900 4.900 4.750 4.750 88,335 -0.14(-2.86%)
Jun 09, 2020 4.870 4.940 4.835 4.890 144,648 -0.27(-5.23%)
Jun 08, 2020 5.245 5.245 5.120 5.160 79,933 +0.13(+2.58%)
Jun 05, 2020 5.060 5.110 5.020 5.030 43,400 +0.18(+3.71%)
Jun 04, 2020 4.730 4.850 4.728 4.850 44,899 +0.11(+2.32%)
Jun 03, 2020 4.650 4.745 4.650 4.740 104,987 +0.22(+4.87%)
Jun 02, 2020 4.500 4.550 4.490 4.520 122,864 +0.10(+2.26%)
Jun 01, 2020 4.360 4.434 4.350 4.420 130,863 +0.16(+3.76%)
May 29, 2020 4.312 4.350 4.240 4.260 202,300 -0.06(-1.39%)
May 28, 2020 4.360 4.390 4.310 4.320 103,842 -0.05(-1.14%)
May 27, 2020 4.350 4.380 4.270 4.370 280,662 +0.27(+6.59%)
May 26, 2020 3.960 4.160 3.960 4.100 130,044 +0.38(+10.22%)
May 22, 2020 3.728 3.730 3.670 3.720 90,100 +0.01(+0.27%)
May 21, 2020 3.735 3.765 3.680 3.710 252,565 -0.07(-1.85%)
May 20, 2020 3.760 3.835 3.760 3.780 5,942,818 +0.09(+2.44%)
May 19, 2020 3.770 3.825 3.690 3.690 533,783 -0.23(-5.87%)
May 18, 2020 3.770 3.950 3.740 3.920 316,227 +0.30(+8.29%)
May 15, 2020 3.710 3.710 3.600 3.620 2,801,900 +0.02(+0.56%)
May 14, 2020 3.520 3.640 3.417 3.600 234,224 -0.04(-1.10%)
May 13, 2020 3.650 3.680 3.600 3.640 163,053 -0.05(-1.36%)
May 12, 2020 3.740 3.770 3.670 3.690 389,206 -0.08(-2.23%)
May 11, 2020 3.830 3.830 3.720 3.774 179,158 -0.14(-3.47%)
May 08, 2020 3.890 3.910 3.830 3.910 144,700 +0.09(+2.36%)
May 07, 2020 3.800 3.850 3.740 3.820 501,045 +0.13(+3.52%)
May 06, 2020 3.820 3.830 3.690 3.690 215,626 -0.07(-1.86%)
May 05, 2020 3.800 3.910 3.760 3.760 277,738 +0.00(+0.05%)
May 04, 2020 3.770 3.816 3.710 3.758 155,812 -0.07(-1.88%)
May 01, 2020 3.897 4.070 3.780 3.830 192,200 -0.11(-2.79%)
Apr 30, 2020 3.870 3.980 3.825 3.940 375,056 -0.24(-5.74%)
Apr 29, 2020 4.100 4.204 4.080 4.180 357,384 +0.31(+8.15%)
Apr 28, 2020 3.946 3.950 3.840 3.865 416,033 +0.20(+5.31%)
Apr 27, 2020 3.550 3.690 3.510 3.670 460,018 +0.11(+3.09%)
Apr 24, 2020 3.533 3.570 3.470 3.560 176,300 +0.02(+0.71%)
Apr 23, 2020 3.480 3.640 3.480 3.535 168,567 +0.10(+2.76%)
Apr 22, 2020 3.440 3.500 3.397 3.440 188,308 +0.08(+2.53%)
Apr 21, 2020 3.393 3.460 3.320 3.355 575,241 -0.10(-2.75%)
Apr 20, 2020 3.460 3.535 3.425 3.450 351,267 -0.10(-2.82%)
Apr 17, 2020 3.450 3.560 3.400 3.550 361,900 +0.20(+5.97%)
Apr 16, 2020 3.370 3.370 3.280 3.350 238,400 -0.01(-0.30%)
Apr 15, 2020 3.420 3.430 3.300 3.360 193,802 -0.33(-8.94%)
Apr 14, 2020 3.710 3.789 3.621 3.690 765,036 +0.01(+0.27%)
Apr 13, 2020 3.620 3.840 3.620 3.680 235,560 -0.13(-3.54%)
Apr 09, 2020 3.765 3.830 3.730 3.815 346,400 +0.19(+5.10%)
Apr 08, 2020 3.520 3.630 3.490 3.630 261,341 +0.05(+1.40%)
Apr 07, 2020 3.690 3.720 3.550 3.580 711,395 +0.23(+6.87%)
Apr 06, 2020 3.295 3.380 3.268 3.350 633,628 +0.17(+5.35%)
Apr 03, 2020 3.270 3.300 3.150 3.180 306,900 -0.19(-5.64%)
Apr 02, 2020 3.288 3.397 3.280 3.370 397,331 +0.01(+0.30%)
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.