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

Credit Agricole S.A. (OP: CRARY )

8.610 +0.165 (+1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2015 5.700 5.710 5.610 5.680 75,167 +0.04(+0.71%)
Sep 29, 2015 5.650 5.680 5.610 5.640 104,402 -0.02(-0.35%)
Sep 28, 2015 5.598 5.663 5.598 5.660 12,691 -0.13(-2.25%)
Sep 25, 2015 5.810 5.810 5.740 5.790 22,989 -0.05(-0.86%)
Sep 24, 2015 5.765 5.840 5.745 5.840 12,930 -0.01(-0.17%)
Sep 23, 2015 5.890 5.890 5.770 5.850 13,457 -0.12(-2.01%)
Sep 22, 2015 5.970 5.970 5.900 5.970 32,774 -0.15(-2.45%)
Sep 21, 2015 6.190 6.190 6.120 6.120 9,867 -0.12(-1.92%)
Sep 18, 2015 6.210 6.240 6.150 6.240 8,528 -0.13(-2.04%)
Sep 17, 2015 6.290 6.450 6.290 6.370 12,679 -0.03(-0.47%)
Sep 16, 2015 6.350 6.400 6.350 6.400 15,355 +0.02(+0.31%)
Sep 15, 2015 6.305 6.430 6.305 6.380 30,442 +0.07(+1.11%)
Sep 14, 2015 6.310 6.310 6.240 6.310 55,695 -0.23(-3.52%)
Sep 11, 2015 6.420 6.550 6.420 6.540 15,939 -0.04(-0.53%)
Sep 10, 2015 6.525 6.590 6.525 6.575 36,316 +0.06(+0.84%)
Sep 09, 2015 6.680 6.680 6.480 6.520 28,327 +0.03(+0.46%)
Sep 08, 2015 6.490 6.560 6.470 6.490 19,336 +0.00(+0.00%)
Sep 04, 2015 6.490 6.490 6.490 0 -0.06(-0.92%)
Sep 03, 2015 6.570 6.640 6.550 6.550 6,355 -0.08(-1.21%)
Sep 02, 2015 6.595 6.630 6.560 6.630 9,157 +0.15(+2.31%)
Sep 01, 2015 6.590 6.590 6.470 6.480 47,198 -0.28(-4.14%)
Aug 31, 2015 6.710 6.770 6.710 6.760 19,900 -0.05(-0.73%)
Aug 28, 2015 6.790 6.810 6.740 6.810 33,726 -0.04(-0.58%)
Aug 27, 2015 6.820 6.850 6.740 6.850 18,961 +0.06(+0.88%)
Aug 26, 2015 6.770 6.790 6.680 6.790 17,986 +0.14(+2.11%)
Aug 25, 2015 6.805 6.830 6.650 6.650 57,027 +0.03(+0.45%)
Aug 24, 2015 6.510 6.730 6.430 6.620 13,802 -0.02(-0.30%)
Aug 21, 2015 6.740 6.838 6.640 6.640 10,835 -0.12(-1.78%)
Aug 20, 2015 6.903 6.903 6.750 6.760 10,541 -0.27(-3.84%)
Aug 19, 2015 7.020 7.100 7.010 7.030 41,961 -0.05(-0.71%)
Aug 18, 2015 7.110 7.110 7.040 7.080 10,760 -0.01(-0.14%)
Aug 17, 2015 7.040 7.120 7.040 7.090 16,468 +0.09(+1.29%)
Aug 14, 2015 7.007 7.020 6.940 7.000 10,675 -0.05(-0.71%)
Aug 13, 2015 7.076 7.090 7.050 7.050 9,405 -0.05(-0.69%)
Aug 12, 2015 7.022 7.100 6.990 7.099 8,441 -0.01(-0.15%)
Aug 11, 2015 7.140 7.140 7.070 7.110 21,235 -0.03(-0.42%)
Aug 10, 2015 7.080 7.140 7.080 7.140 3,468 +0.02(+0.28%)
Aug 07, 2015 7.100 7.120 7.100 7.120 14,264 -0.03(-0.42%)
Aug 06, 2015 7.230 7.230 7.120 7.150 10,959 +0.12(+1.78%)
Aug 05, 2015 7.080 7.080 7.000 7.025 19,004 -0.06(-0.92%)
Aug 04, 2015 7.030 7.120 7.000 7.090 21,928 -0.75(-9.57%)
Aug 03, 2015 7.870 7.870 7.820 7.840 40,409 +0.01(+0.13%)
Jul 31, 2015 7.890 7.890 7.810 7.830 7,384 +0.07(+0.90%)
Jul 30, 2015 7.740 7.760 7.700 7.760 55,452 -0.03(-0.39%)
Jul 29, 2015 7.690 7.810 7.690 7.790 17,453 -0.08(-0.98%)
Jul 28, 2015 7.873 7.880 7.830 7.867 14,424 +0.09(+1.12%)
Jul 27, 2015 7.730 7.810 7.730 7.780 42,596 +0.02(+0.19%)
Jul 24, 2015 7.820 7.820 7.765 7.765 11,584 -0.07(-0.83%)
Jul 23, 2015 7.850 7.860 7.820 7.830 12,637 +0.05(+0.64%)
Jul 22, 2015 7.710 7.780 7.710 7.780 14,370 +0.01(+0.10%)
Jul 21, 2015 7.750 7.800 7.710 7.772 14,463 +0.03(+0.41%)
Jul 20, 2015 7.770 7.770 7.740 7.740 11,367 +0.09(+1.12%)
Jul 17, 2015 7.700 7.700 7.640 7.654 7,146 -0.08(-0.98%)
Jul 16, 2015 7.738 7.770 7.730 7.730 40,355 -0.01(-0.13%)
Jul 15, 2015 7.750 7.760 7.650 7.740 36,384 -0.01(-0.13%)
Jul 14, 2015 7.706 7.750 7.690 7.750 7,137 +0.09(+1.17%)
Jul 13, 2015 7.700 7.700 7.660 7.660 5,404 +0.05(+0.66%)
Jul 10, 2015 7.550 7.630 7.520 7.610 23,702 +0.41(+5.69%)
Jul 09, 2015 7.300 7.300 7.190 7.200 98,995 +0.23(+3.30%)
Jul 08, 2015 6.960 7.020 6.940 6.970 44,837 -0.15(-2.11%)
Jul 07, 2015 6.918 7.120 6.840 7.120 8,565 +0.03(+0.35%)
Jul 06, 2015 7.021 7.210 7.000 7.095 23,662 -0.37(-4.89%)
Jul 02, 2015 7.460 7.460 7.460 0 -0.06(-0.80%)
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.