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

Credit Agricole S.A. (OP: CRARY )

8.140 -0.335 (-3.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 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%)
Jul 01, 2020 4.630 4.710 4.630 4.660 26,879 -0.06(-1.27%)
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%)
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.