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

Credit Agricole S.A. (OP: CRARY )

8.060 +0.180 (+2.28%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 6, 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 (%)
Apr 30, 2015 7.740 7.770 7.653 7.720 19,333 -0.05(-0.64%)
Apr 29, 2015 7.776 7.820 7.710 7.770 32,737 -0.01(-0.13%)
Apr 28, 2015 7.700 7.790 7.700 7.780 37,004 +0.06(+0.78%)
Apr 27, 2015 7.750 7.770 7.690 7.720 8,842 +0.08(+1.05%)
Apr 24, 2015 7.588 7.640 7.588 7.640 7,122 +0.28(+3.80%)
Apr 23, 2015 7.280 7.420 7.280 7.360 201,280 +0.04(+0.55%)
Apr 22, 2015 7.270 7.350 7.270 7.320 7,988 +0.15(+2.09%)
Apr 21, 2015 7.170 7.190 7.130 7.170 10,024 -0.08(-1.10%)
Apr 20, 2015 7.229 7.250 7.210 7.250 14,425 +0.06(+0.83%)
Apr 17, 2015 7.230 7.230 7.150 7.190 6,432 -0.20(-2.71%)
Apr 16, 2015 7.440 7.440 7.340 7.390 132,068 -0.19(-2.51%)
Apr 15, 2015 7.500 7.580 7.485 7.580 41,442 +0.19(+2.57%)
Apr 14, 2015 7.370 7.450 7.370 7.390 46,936 -0.04(-0.54%)
Apr 13, 2015 7.450 7.470 7.380 7.430 29,961 -0.05(-0.67%)
Apr 10, 2015 7.471 7.480 7.420 7.480 57,691 -0.07(-0.93%)
Apr 09, 2015 7.580 7.590 7.520 7.550 56,798 -0.04(-0.53%)
Apr 08, 2015 7.610 7.630 7.550 7.590 55,568 +0.01(+0.13%)
Apr 07, 2015 7.690 7.690 7.550 7.580 33,100 -0.14(-1.81%)
Apr 06, 2015 7.690 7.730 7.690 7.720 9,966 +0.11(+1.51%)
Apr 02, 2015 7.605 7.605 7.605 0 +0.05(+0.60%)
Apr 01, 2015 7.580 7.580 7.452 7.560 89,879 +0.26(+3.56%)
Mar 31, 2015 7.350 7.370 7.280 7.300 87,531 -0.19(-2.52%)
Mar 30, 2015 7.460 7.490 7.460 7.489 5,119 +0.11(+1.54%)
Mar 27, 2015 7.273 7.390 7.273 7.375 11,805 +0.08(+1.17%)
Mar 26, 2015 7.240 7.300 7.220 7.290 23,087 -0.15(-2.02%)
Mar 25, 2015 7.510 7.510 7.420 7.440 17,513 +0.01(+0.13%)
Mar 24, 2015 7.420 7.480 7.410 7.430 80,652 +0.10(+1.35%)
Mar 23, 2015 7.340 7.360 7.310 7.331 15,634 +0.12(+1.66%)
Mar 20, 2015 7.205 7.230 7.165 7.211 4,381 +0.20(+2.87%)
Mar 19, 2015 6.960 7.010 6.952 7.010 6,727 -0.07(-0.99%)
Mar 18, 2015 6.840 7.080 6.840 7.080 13,694 +0.11(+1.51%)
Mar 17, 2015 6.950 7.000 6.930 6.975 13,923 -0.03(-0.36%)
Mar 16, 2015 7.030 7.030 6.980 7.000 16,333 +0.13(+1.89%)
Mar 13, 2015 6.860 6.870 6.805 6.870 9,144 -0.07(-1.01%)
Mar 12, 2015 6.910 6.940 6.870 6.940 14,179 +0.10(+1.46%)
Mar 11, 2015 6.850 6.910 6.820 6.840 12,229 +0.07(+1.03%)
Mar 10, 2015 6.780 6.840 6.770 6.770 13,043 -0.24(-3.40%)
Mar 09, 2015 6.960 7.020 6.950 7.008 7,661 +0.01(+0.11%)
Mar 06, 2015 7.040 7.050 6.970 7.000 16,975 -0.00(-0.07%)
Mar 05, 2015 7.020 7.020 7.005 7.005 9,417 -0.05(-0.78%)
Mar 04, 2015 7.050 7.060 7.010 7.060 9,873 +0.09(+1.29%)
Mar 03, 2015 7.080 6.970 6.970 5,042 -0.11(-1.55%)
Mar 02, 2015 7.070 7.092 7.050 7.080 5,780 +0.08(+1.14%)
Feb 27, 2015 6.970 7.010 6.950 7.000 24,994 -0.01(-0.14%)
Feb 26, 2015 6.967 7.020 6.950 7.010 26,606 -0.08(-1.13%)
Feb 25, 2015 7.110 7.110 7.050 7.090 13,530 -0.13(-1.80%)
Feb 24, 2015 7.230 7.230 7.190 7.220 4,199 +0.03(+0.42%)
Feb 23, 2015 7.138 7.190 7.138 7.190 7,253 -0.25(-3.36%)
Feb 20, 2015 7.150 7.440 7.150 7.440 17,194 +0.26(+3.65%)
Feb 19, 2015 7.150 7.240 7.150 7.178 20,648 -0.14(-1.94%)
Feb 18, 2015 7.240 7.350 7.210 7.320 111,606 +0.51(+7.49%)
Feb 17, 2015 6.751 6.840 6.720 6.810 19,047 +0.02(+0.29%)
Feb 13, 2015 6.790 6.790 6.790 0 +0.36(+5.60%)
Feb 12, 2015 6.420 6.460 6.400 6.430 14,452 +0.35(+5.76%)
Feb 11, 2015 6.120 6.120 6.060 6.080 10,955 -0.10(-1.62%)
Feb 10, 2015 6.190 6.220 6.130 6.180 33,029 +0.11(+1.90%)
Feb 09, 2015 6.062 6.100 6.040 6.065 13,764 -0.04(-0.67%)
Feb 06, 2015 6.170 6.174 6.106 6.106 23,744 -0.06(-0.96%)
Feb 05, 2015 6.142 6.180 6.142 6.165 8,237 +0.12(+2.07%)
Feb 04, 2015 6.100 6.160 6.010 6.040 19,605 -0.28(-4.43%)
Feb 03, 2015 6.220 6.320 6.210 6.320 25,547 +0.31(+5.16%)
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.