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 (%)
Aug 31, 2016 4.710 4.710 4.660 4.670 13,684 +0.10(+2.14%)
Aug 30, 2016 4.588 4.592 4.562 4.572 19,006 +0.06(+1.32%)
Aug 29, 2016 4.500 4.513 4.500 4.513 2,617 +0.01(+0.28%)
Aug 26, 2016 4.530 4.600 4.482 4.500 8,108 -0.05(-1.10%)
Aug 25, 2016 4.560 4.560 4.540 4.550 291,194 -0.01(-0.22%)
Aug 24, 2016 4.585 4.595 4.560 4.560 15,278 +0.04(+0.88%)
Aug 23, 2016 4.540 4.550 4.520 4.520 18,603 +0.07(+1.50%)
Aug 22, 2016 4.450 4.470 4.450 4.453 14,210 +0.01(+0.29%)
Aug 19, 2016 4.390 4.440 4.390 4.440 11,759 -0.08(-1.77%)
Aug 18, 2016 4.480 4.530 4.480 4.520 6,010 -0.01(-0.22%)
Aug 17, 2016 4.482 4.550 4.482 4.530 4,448 -0.02(-0.44%)
Aug 16, 2016 4.570 4.580 4.550 4.550 12,134 +0.00(+0.11%)
Aug 15, 2016 4.570 4.570 4.540 4.545 28,419 +0.00(+0.04%)
Aug 12, 2016 4.568 4.580 4.540 4.543 11,969 -0.03(-0.59%)
Aug 11, 2016 4.570 4.590 4.550 4.570 12,856 -0.03(-0.65%)
Aug 10, 2016 4.560 4.600 4.550 4.600 28,164 +0.10(+2.22%)
Aug 09, 2016 4.492 4.540 4.490 4.500 18,923 +0.06(+1.35%)
Aug 08, 2016 4.440 4.480 4.440 4.440 15,667 +0.09(+2.07%)
Aug 05, 2016 4.310 4.380 4.310 4.350 19,126 +0.05(+1.16%)
Aug 04, 2016 4.290 4.300 4.280 4.300 9,536 +0.08(+1.90%)
Aug 03, 2016 4.190 4.220 4.170 4.220 55,932 +0.02(+0.48%)
Aug 02, 2016 4.221 4.230 4.170 4.200 76,292 -0.05(-1.18%)
Aug 01, 2016 4.330 4.330 4.250 4.250 193,721 -0.13(-2.97%)
Jul 29, 2016 4.340 4.380 4.340 4.380 113,540 +0.11(+2.58%)
Jul 28, 2016 4.260 4.280 4.240 4.270 20,146 -0.01(-0.23%)
Jul 27, 2016 4.320 4.350 4.270 4.280 51,529 +0.04(+0.82%)
Jul 26, 2016 4.240 4.260 4.220 4.245 134,204 +0.00(+0.00%)
Jul 25, 2016 4.260 4.280 4.240 4.245 232,972 -0.05(-1.28%)
Jul 22, 2016 4.330 4.330 4.281 4.300 537,370 +0.05(+1.18%)
Jul 21, 2016 4.350 4.350 4.240 4.250 541,886 -0.05(-1.07%)
Jul 20, 2016 4.270 4.318 4.270 4.296 78,413 +0.04(+0.85%)
Jul 19, 2016 4.260 4.270 4.230 4.260 258,597 -0.05(-1.16%)
Jul 18, 2016 4.250 4.338 4.238 4.310 93,266 -0.01(-0.23%)
Jul 15, 2016 4.345 4.350 4.280 4.320 20,769 -0.08(-1.93%)
Jul 14, 2016 4.400 4.410 4.380 4.405 46,558 +0.14(+3.16%)
Jul 13, 2016 4.280 4.320 4.270 4.270 65,185 -0.03(-0.70%)
Jul 12, 2016 4.350 4.370 4.300 4.300 299,724 +0.14(+3.37%)
Jul 11, 2016 4.150 4.170 4.140 4.160 46,921 +0.06(+1.46%)
Jul 08, 2016 4.120 4.137 4.070 4.100 51,837 +0.22(+5.67%)
Jul 07, 2016 3.960 3.962 3.880 3.880 59,759 -0.08(-1.90%)
Jul 05, 2016 4.060 4.060 3.940 3.955 70,763 -0.26(-6.28%)
Jul 01, 2016 4.220 4.220 4.220 0 -0.01(-0.24%)
Jun 30, 2016 4.140 4.240 4.110 4.230 73,123 +0.10(+2.42%)
Jun 29, 2016 4.150 4.170 4.080 4.130 90,657 -0.01(-0.24%)
Jun 28, 2016 4.170 4.190 4.080 4.140 255,311 +0.19(+4.81%)
Jun 27, 2016 4.000 4.000 3.830 3.950 290,315 -0.25(-5.95%)
Jun 24, 2016 4.147 4.310 4.135 4.200 127,210 -0.87(-17.16%)
Jun 23, 2016 4.960 5.070 4.950 5.070 26,320 +0.29(+6.18%)
Jun 22, 2016 4.780 4.830 4.740 4.775 47,914 +0.04(+0.95%)
Jun 21, 2016 4.700 4.760 4.690 4.730 68,504 +0.07(+1.50%)
Jun 20, 2016 4.700 4.700 4.630 4.660 73,788 +0.15(+3.33%)
Jun 17, 2016 4.460 4.530 4.448 4.510 91,787 +0.21(+4.88%)
Jun 16, 2016 4.180 4.330 4.160 4.300 48,779 -0.01(-0.23%)
Jun 15, 2016 4.320 4.394 4.310 4.310 84,329 +0.02(+0.47%)
Jun 14, 2016 4.340 4.350 4.270 4.290 387,619 -0.10(-2.28%)
Jun 13, 2016 4.460 4.460 4.360 4.390 560,498 -0.15(-3.30%)
Jun 10, 2016 4.580 4.580 4.512 4.540 21,178 -0.19(-4.02%)
Jun 09, 2016 4.770 4.770 4.725 4.730 23,140 -0.17(-3.47%)
Jun 08, 2016 4.883 4.900 4.870 4.900 6,252 -0.03(-0.65%)
Jun 07, 2016 4.950 4.960 4.930 4.932 60,759 +0.03(+0.65%)
Jun 06, 2016 4.847 4.910 4.847 4.900 7,044 +0.02(+0.31%)
Jun 03, 2016 4.840 4.900 4.840 4.885 26,676 -0.06(-1.11%)
Jun 02, 2016 4.910 4.940 4.894 4.940 18,055 +0.01(+0.20%)
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.