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

Credit Agricole S.A. (OP: CRARY )

7.000 -0.119 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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, 2009 7.110 7.350 7.110 7.250 46,244 +0.33(+4.77%)
Apr 29, 2009 6.830 7.060 6.800 6.920 27,141 +0.44(+6.79%)
Apr 28, 2009 6.420 6.680 6.420 6.480 39,211 -0.07(-1.07%)
Apr 27, 2009 6.560 6.760 6.550 6.550 32,164 -0.40(-5.76%)
Apr 24, 2009 6.780 7.050 6.740 6.950 112,493 +0.40(+6.11%)
Apr 23, 2009 6.620 6.680 6.450 6.550 36,061 +0.11(+1.71%)
Apr 22, 2009 6.150 6.610 6.150 6.440 40,040 +0.14(+2.22%)
Apr 21, 2009 6.000 6.360 6.000 6.300 67,308 +0.00(+0.00%)
Apr 20, 2009 6.550 6.560 6.300 6.300 34,456 -0.83(-11.64%)
Apr 17, 2009 6.950 7.150 6.920 7.130 31,773 +0.08(+1.13%)
Apr 16, 2009 6.960 7.150 6.830 7.050 34,048 +0.15(+2.17%)
Apr 15, 2009 6.710 6.900 6.710 6.900 37,753 +0.10(+1.47%)
Apr 14, 2009 6.710 7.000 6.710 6.800 25,767 +0.20(+3.03%)
Apr 13, 2009 6.400 6.690 6.400 6.600 49,724 +0.17(+2.64%)
Apr 09, 2009 6.490 6.570 6.350 6.430 61,294 +0.33(+5.41%)
Apr 08, 2009 6.090 6.250 6.030 6.100 53,252 +0.40(+7.02%)
Apr 07, 2009 5.660 5.850 5.660 5.700 39,916 -0.40(-6.56%)
Apr 06, 2009 5.960 6.150 5.940 6.100 34,687 -0.15(-2.40%)
Apr 03, 2009 6.190 6.400 6.100 6.250 55,420 +0.15(+2.46%)
Apr 02, 2009 5.960 6.230 5.960 6.100 46,610 +0.50(+8.93%)
Apr 01, 2009 5.410 5.680 5.410 5.600 58,999 +0.06(+1.08%)
Mar 31, 2009 5.340 5.620 5.290 5.540 93,860 +0.35(+6.74%)
Mar 30, 2009 5.340 5.400 5.190 5.190 42,059 -0.96(-15.61%)
Mar 26, 2009 6.010 6.150 5.900 6.150 43,381 +0.10(+1.65%)
Mar 25, 2009 5.900 6.090 5.800 6.050 96,793 -0.03(-0.49%)
Mar 24, 2009 6.000 6.300 5.960 6.080 116,491 -0.22(-3.49%)
Mar 23, 2009 5.950 6.300 5.930 6.300 43,779 +0.55(+9.57%)
Mar 20, 2009 5.820 5.930 5.690 5.750 30,966 +0.05(+0.88%)
Mar 19, 2009 5.970 5.970 5.700 5.700 30,171 +0.25(+4.59%)
Mar 18, 2009 5.140 5.570 5.140 5.450 74,867 +0.15(+2.83%)
Mar 17, 2009 5.090 5.380 5.000 5.300 208,876 +0.27(+5.37%)
Mar 16, 2009 4.910 5.200 4.870 5.030 160,663 +0.28(+5.89%)
Mar 13, 2009 4.710 4.770 4.580 4.750 81,763 +0.09(+1.93%)
Mar 12, 2009 4.330 4.710 4.310 4.660 224,263 +0.41(+9.65%)
Mar 11, 2009 4.470 4.640 4.250 4.250 183,007 -0.05(-1.16%)
Mar 10, 2009 3.950 4.400 3.950 4.300 77,878 +0.54(+14.36%)
Mar 09, 2009 3.720 3.900 3.710 3.760 68,738 +0.11(+3.01%)
Mar 06, 2009 3.740 3.880 3.650 3.650 93,325 -0.39(-9.65%)
Mar 05, 2009 4.070 4.240 4.000 4.040 89,300 -0.26(-6.05%)
Mar 04, 2009 4.320 4.380 4.250 4.300 62,804 -0.10(-2.27%)
Mar 02, 2009 4.580 4.660 4.400 4.400 75,287 -0.44(-9.09%)
Feb 27, 2009 4.740 5.000 4.730 4.840 51,734 -0.11(-2.22%)
Feb 26, 2009 4.960 5.100 4.950 4.950 53,402 +0.15(+3.13%)
Feb 25, 2009 4.810 4.810 4.640 4.800 39,332 +0.00(+0.00%)
Feb 24, 2009 4.620 4.850 4.550 4.800 85,475 +0.43(+9.84%)
Feb 23, 2009 4.800 4.800 4.360 4.370 86,622 -0.08(-1.80%)
Feb 20, 2009 4.480 4.600 4.450 4.450 111,875 -0.45(-9.18%)
Feb 19, 2009 5.080 5.120 4.900 4.900 80,007 +0.12(+2.51%)
Feb 18, 2009 5.050 5.050 4.780 4.780 70,541 -0.10(-2.05%)
Feb 17, 2009 4.900 4.980 4.790 4.880 47,198 -0.34(-6.51%)
Feb 13, 2009 5.400 5.400 5.220 5.220 105,487 -0.13(-2.43%)
Feb 12, 2009 5.250 5.400 5.190 5.350 40,255 -0.19(-3.43%)
Feb 11, 2009 5.560 5.630 5.490 5.540 38,338 -0.16(-2.81%)
Feb 10, 2009 5.890 6.000 5.560 5.700 53,660 -0.27(-4.52%)
Feb 09, 2009 6.100 6.150 5.970 5.970 48,305 -0.18(-2.93%)
Feb 06, 2009 6.150 6.250 6.050 6.150 32,439 +0.35(+6.03%)
Feb 05, 2009 5.800 5.950 5.710 5.800 36,073 -0.15(-2.52%)
Feb 04, 2009 5.940 6.200 5.940 5.950 39,720 +0.00(+0.00%)
Feb 03, 2009 5.820 6.040 5.790 5.950 62,638 +0.28(+4.94%)
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.