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 (%)
Dec 31, 2015 5.860 5.860 5.860 0 -0.03(-0.51%)
Dec 30, 2015 5.940 5.950 5.880 5.890 34,733 -0.04(-0.67%)
Dec 29, 2015 5.890 5.930 5.850 5.930 41,930 +0.07(+1.19%)
Dec 28, 2015 5.880 5.880 5.830 5.860 46,030 -0.10(-1.68%)
Dec 24, 2015 5.960 5.960 5.960 0 +0.04(+0.59%)
Dec 23, 2015 5.880 5.940 5.860 5.925 51,472 +0.09(+1.63%)
Dec 22, 2015 5.800 5.860 5.780 5.830 112,586 +0.16(+2.82%)
Dec 21, 2015 5.650 5.670 5.610 5.670 80,194 +0.02(+0.35%)
Dec 18, 2015 5.690 5.700 5.620 5.650 86,418 -0.09(-1.57%)
Dec 17, 2015 5.770 5.770 5.700 5.740 86,860 -0.05(-0.86%)
Dec 16, 2015 5.690 5.790 5.650 5.790 70,135 +0.11(+1.94%)
Dec 15, 2015 5.675 5.720 5.650 5.680 189,910 +0.11(+1.97%)
Dec 14, 2015 5.610 5.620 5.530 5.570 54,197 +0.03(+0.45%)
Dec 11, 2015 5.544 5.590 5.510 5.545 21,049 -0.15(-2.55%)
Dec 10, 2015 5.680 5.690 5.640 5.690 18,632 -0.07(-1.22%)
Dec 09, 2015 5.780 5.820 5.680 5.760 42,826 +0.01(+0.17%)
Dec 08, 2015 5.740 5.770 5.710 5.750 50,133 -0.19(-3.20%)
Dec 07, 2015 5.970 5.970 5.860 5.940 36,452 -0.05(-0.83%)
Dec 04, 2015 6.000 6.075 5.980 5.990 16,244 -0.04(-0.66%)
Dec 03, 2015 6.100 6.100 5.970 6.030 40,589 +0.12(+2.03%)
Dec 02, 2015 5.940 5.980 5.870 5.910 28,432 -0.12(-2.07%)
Dec 01, 2015 6.030 6.040 6.000 6.035 52,609 +0.04(+0.58%)
Nov 30, 2015 5.960 6.000 5.940 6.000 37,886 +0.01(+0.17%)
Nov 27, 2015 6.000 6.020 5.960 5.990 13,998 +0.09(+1.53%)
Nov 25, 2015 5.900 5.900 5.900 0 -0.06(-1.01%)
Nov 24, 2015 5.910 5.960 5.870 5.960 76,786 +0.01(+0.17%)
Nov 23, 2015 5.972 5.920 5.950 56,494 -0.05(-0.83%)
Nov 20, 2015 6.090 6.090 5.960 6.000 28,169 -0.16(-2.60%)
Nov 19, 2015 6.140 6.160 6.110 6.160 16,415 +0.10(+1.65%)
Nov 18, 2015 6.020 6.060 5.980 6.060 33,860 +0.19(+3.24%)
Nov 17, 2015 5.930 5.950 5.850 5.870 74,105 -0.02(-0.34%)
Nov 16, 2015 5.850 5.910 5.810 5.890 20,227 -0.06(-1.01%)
Nov 13, 2015 5.970 5.972 5.930 5.950 179,330 -0.04(-0.67%)
Nov 12, 2015 5.980 6.030 5.980 5.990 9,059 -0.08(-1.24%)
Nov 11, 2015 5.980 6.110 5.960 6.065 45,146 +0.24(+4.03%)
Nov 10, 2015 5.820 5.870 5.790 5.830 50,510 -0.09(-1.52%)
Nov 09, 2015 5.960 5.960 5.870 5.920 135,637 +0.04(+0.68%)
Nov 06, 2015 5.840 5.910 5.780 5.880 10,861 +0.04(+0.68%)
Nov 05, 2015 5.900 5.900 5.780 5.840 68,192 -0.53(-8.32%)
Nov 04, 2015 6.450 6.450 6.350 6.370 101,945 -0.05(-0.78%)
Nov 03, 2015 6.320 6.420 6.320 6.420 65,605 -0.01(-0.23%)
Nov 02, 2015 6.450 6.480 6.400 6.435 13,037 +0.18(+2.96%)
Oct 30, 2015 6.310 6.340 6.250 6.250 17,575 +0.04(+0.64%)
Oct 29, 2015 6.220 6.250 6.182 6.210 40,807 -0.14(-2.20%)
Oct 28, 2015 6.330 6.390 6.261 6.350 31,667 +0.04(+0.63%)
Oct 27, 2015 6.370 6.380 6.280 6.310 12,592 -0.04(-0.63%)
Oct 26, 2015 6.370 6.390 6.350 6.350 7,043 +0.09(+1.44%)
Oct 23, 2015 6.230 6.310 6.230 6.260 16,710 +0.09(+1.46%)
Oct 22, 2015 6.190 6.230 6.150 6.170 10,775 -0.00(-0.08%)
Oct 21, 2015 6.240 6.240 6.160 6.175 20,234 -0.08(-1.20%)
Oct 20, 2015 6.190 6.260 6.190 6.250 65,600 -0.02(-0.32%)
Oct 19, 2015 6.270 6.300 6.230 6.270 26,344 +0.01(+0.16%)
Oct 16, 2015 6.300 6.300 6.240 6.260 12,261 -0.02(-0.32%)
Oct 15, 2015 6.155 6.280 6.155 6.280 22,460 +0.04(+0.72%)
Oct 14, 2015 6.210 6.260 6.200 6.235 6,512 +0.04(+0.73%)
Oct 13, 2015 6.240 6.240 6.190 6.190 17,820 -0.17(-2.67%)
Oct 12, 2015 6.330 6.360 6.330 6.360 4,936 -0.04(-0.63%)
Oct 09, 2015 6.420 6.420 6.350 6.400 10,202 +0.12(+1.91%)
Oct 08, 2015 6.276 6.340 6.240 6.280 13,208 -0.04(-0.63%)
Oct 07, 2015 6.350 6.355 6.230 6.320 36,172 +0.19(+3.10%)
Oct 06, 2015 6.133 6.160 6.110 6.130 51,760 +0.22(+3.72%)
Oct 05, 2015 5.900 5.930 5.860 5.910 13,977 +0.08(+1.29%)
Oct 02, 2015 5.760 5.850 5.750 5.835 25,882 +0.11(+1.92%)
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.