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

Credit Agricole S.A. (OP: CRARY )

7.170 -0.240 (-3.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 13, 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 (%)
Sep 30, 2020 4.350 4.375 4.310 4.350 136,360 +0.07(+1.64%)
Sep 29, 2020 4.330 4.330 4.265 4.280 68,689 -0.07(-1.61%)
Sep 28, 2020 4.330 4.370 4.300 4.350 38,099 +0.20(+4.82%)
Sep 25, 2020 4.100 4.160 4.070 4.150 48,400 -0.14(-3.26%)
Sep 24, 2020 4.260 4.340 4.240 4.290 81,103 +0.00(+0.00%)
Sep 23, 2020 4.440 4.470 4.290 4.290 280,442 -0.13(-3.05%)
Sep 22, 2020 4.510 4.510 4.400 4.425 21,412 -0.08(-1.67%)
Sep 21, 2020 4.500 4.520 4.430 4.500 27,689 -0.23(-4.86%)
Sep 18, 2020 4.780 4.780 4.720 4.730 69,700 -0.16(-3.27%)
Sep 17, 2020 4.850 4.900 4.850 4.890 45,713 -0.04(-0.81%)
Sep 16, 2020 4.872 4.970 4.840 4.930 60,391 -0.04(-0.90%)
Sep 15, 2020 5.063 5.070 4.970 4.975 32,755 -0.07(-1.29%)
Sep 14, 2020 5.100 5.100 5.020 5.040 67,722 +0.06(+1.20%)
Sep 11, 2020 5.010 5.020 4.950 4.980 77,000 -0.05(-0.99%)
Sep 10, 2020 5.190 5.190 5.020 5.030 72,995 -0.03(-0.59%)
Sep 09, 2020 5.060 5.100 5.030 5.060 71,357 +0.09(+1.81%)
Sep 08, 2020 4.990 5.010 4.950 4.970 31,513 -0.19(-3.68%)
Sep 04, 2020 5.100 5.170 5.030 5.160 67,300 +0.27(+5.52%)
Sep 03, 2020 5.047 5.047 4.880 4.890 28,247 -0.10(-2.00%)
Sep 02, 2020 4.930 4.990 4.915 4.990 73,921 -0.01(-0.20%)
Sep 01, 2020 5.020 5.050 4.970 5.000 76,417 -0.07(-1.31%)
Aug 31, 2020 5.160 5.160 5.060 5.066 31,771 -0.19(-3.59%)
Aug 28, 2020 5.200 5.255 5.180 5.255 39,900 +0.24(+4.68%)
Aug 27, 2020 5.050 5.070 5.020 5.020 35,702 -0.04(-0.79%)
Aug 26, 2020 5.060 5.085 5.050 5.060 34,035 +0.02(+0.35%)
Aug 25, 2020 5.120 5.120 4.990 5.043 74,155 +0.03(+0.65%)
Aug 24, 2020 4.960 5.010 4.940 5.010 44,407 +0.16(+3.30%)
Aug 21, 2020 4.820 4.885 4.820 4.850 23,100 -0.10(-2.02%)
Aug 20, 2020 4.950 4.980 4.938 4.950 14,963 -0.08(-1.59%)
Aug 19, 2020 5.070 5.120 5.030 5.030 54,283 +0.01(+0.20%)
Aug 18, 2020 5.120 5.130 5.010 5.020 29,024 -0.06(-1.18%)
Aug 17, 2020 5.100 5.120 5.074 5.080 36,005 -0.03(-0.59%)
Aug 14, 2020 5.110 5.140 5.090 5.110 31,200 -0.09(-1.73%)
Aug 13, 2020 5.230 5.260 5.180 5.200 16,849 -0.06(-1.14%)
Aug 12, 2020 5.390 5.390 4.560 5.260 39,387 +0.10(+1.94%)
Aug 11, 2020 5.250 5.290 5.160 5.160 68,211 +0.17(+3.41%)
Aug 10, 2020 4.960 5.020 4.960 4.990 27,600 -0.03(-0.60%)
Aug 07, 2020 4.910 5.030 4.900 5.020 105,600 +0.02(+0.40%)
Aug 06, 2020 4.900 5.000 4.900 5.000 20,056 +0.02(+0.40%)
Aug 05, 2020 4.990 5.030 4.970 4.980 65,014 +0.00(+0.00%)
Aug 04, 2020 4.900 4.980 4.900 4.980 53,364 +0.13(+2.68%)
Aug 03, 2020 4.835 4.879 4.835 4.850 52,359 +0.13(+2.75%)
Jul 31, 2020 4.850 4.850 4.710 4.720 49,200 -0.12(-2.48%)
Jul 30, 2020 4.820 4.867 4.750 4.840 80,429 -0.27(-5.28%)
Jul 29, 2020 5.050 5.130 4.985 5.110 109,537 +0.04(+0.79%)
Jul 28, 2020 5.070 5.092 5.050 5.070 61,582 +0.01(+0.20%)
Jul 27, 2020 5.054 5.100 5.050 5.060 2,568,288 -0.06(-1.17%)
Jul 24, 2020 5.140 5.170 5.100 5.120 71,100 -0.02(-0.39%)
Jul 23, 2020 5.170 5.190 5.130 5.140 58,198 -0.01(-0.19%)
Jul 22, 2020 5.200 5.210 5.130 5.150 2,398,074 -0.06(-1.15%)
Jul 21, 2020 5.250 5.264 5.210 5.210 1,937,940 +0.06(+1.17%)
Jul 20, 2020 5.120 5.180 5.110 5.150 1,478,339 +0.01(+0.10%)
Jul 17, 2020 5.136 5.170 5.130 5.145 66,800 -0.03(-0.48%)
Jul 16, 2020 5.155 5.215 5.140 5.170 56,330 -0.04(-0.77%)
Jul 15, 2020 5.175 5.210 5.125 5.210 93,708 +0.12(+2.36%)
Jul 14, 2020 5.020 5.095 5.020 5.090 71,267 +0.12(+2.41%)
Jul 13, 2020 4.990 5.060 4.950 4.970 66,221 -0.07(-1.39%)
Jul 10, 2020 4.900 5.050 4.850 5.040 79,800 +0.26(+5.44%)
Jul 09, 2020 4.870 4.885 4.755 4.780 41,344 -0.16(-3.24%)
Jul 08, 2020 4.930 4.970 4.890 4.940 40,423 +0.05(+1.02%)
Jul 07, 2020 5.030 5.030 4.890 4.890 93,661 -0.12(-2.49%)
Jul 06, 2020 5.050 5.080 4.990 5.015 101,945 +0.21(+4.26%)
Jul 02, 2020 4.870 4.910 4.810 4.810 81,200 +0.15(+3.22%)
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.