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

Credit Agricole S.A. (OP: CRARY )

8.030 +0.150 (+1.90%)
Streaming Delayed Price Updated: 3:59 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, 2021 7.700 7.750 7.640 7.660 65,000 -0.10(-1.29%)
Apr 29, 2021 7.880 7.880 7.680 7.760 94,735 +0.09(+1.17%)
Apr 28, 2021 7.680 7.680 7.630 7.670 15,632 +0.10(+1.32%)
Apr 27, 2021 7.550 7.570 7.527 7.570 19,160 +0.15(+2.02%)
Apr 26, 2021 7.400 7.470 7.400 7.420 33,087 +0.11(+1.50%)
Apr 23, 2021 7.220 7.340 7.220 7.310 22,400 +0.11(+1.53%)
Apr 22, 2021 7.270 7.270 7.150 7.200 127,236 -0.08(-1.17%)
Apr 21, 2021 7.120 7.340 7.120 7.285 22,082 -0.02(-0.27%)
Apr 20, 2021 7.370 7.370 7.270 7.305 66,523 -0.20(-2.70%)
Apr 19, 2021 7.550 7.550 7.500 7.508 31,165 +0.07(+0.91%)
Apr 16, 2021 7.400 7.450 7.400 7.440 30,300 +0.01(+0.13%)
Apr 15, 2021 7.465 7.465 7.380 7.430 18,967 -0.03(-0.40%)
Apr 14, 2021 7.450 7.490 7.445 7.460 57,139 +0.03(+0.40%)
Apr 13, 2021 7.410 7.450 7.380 7.430 86,340 +0.00(+0.00%)
Apr 12, 2021 7.440 7.480 7.403 7.430 21,220 +0.03(+0.41%)
Apr 09, 2021 7.370 7.420 7.370 7.400 24,300 -0.02(-0.34%)
Apr 08, 2021 7.395 7.430 7.375 7.425 38,818 -0.00(-0.07%)
Apr 07, 2021 7.390 7.430 7.370 7.430 26,586 +0.07(+0.95%)
Apr 06, 2021 7.450 7.450 7.320 7.360 34,467 -0.12(-1.60%)
Apr 05, 2021 7.400 7.480 7.400 7.480 24,896 +0.17(+2.33%)
Apr 01, 2021 7.205 7.310 7.205 7.310 27,500 +0.11(+1.53%)
Mar 31, 2021 7.220 7.300 7.200 7.200 111,466 -0.08(-1.10%)
Mar 30, 2021 7.240 7.290 7.220 7.280 60,514 +0.16(+2.25%)
Mar 29, 2021 7.160 7.185 7.106 7.120 105,008 -0.06(-0.84%)
Mar 26, 2021 7.226 7.240 7.115 7.180 38,300 +0.08(+1.13%)
Mar 25, 2021 6.995 7.100 6.995 7.100 25,529 +0.08(+1.14%)
Mar 24, 2021 7.005 7.075 7.005 7.020 29,343 +0.09(+1.30%)
Mar 23, 2021 7.100 7.100 6.930 6.930 22,609 -0.21(-2.94%)
Mar 22, 2021 7.150 7.180 7.120 7.140 68,705 -0.08(-1.11%)
Mar 19, 2021 7.135 7.220 7.130 7.220 25,900 -0.03(-0.41%)
Mar 18, 2021 7.340 7.450 7.245 7.250 66,504 -0.02(-0.28%)
Mar 17, 2021 7.260 7.270 7.157 7.270 35,653 +0.08(+1.11%)
Mar 16, 2021 7.245 7.245 7.133 7.190 29,843 -0.04(-0.55%)
Mar 15, 2021 7.235 7.250 7.140 7.230 38,785 -0.11(-1.50%)
Mar 12, 2021 7.350 7.350 7.290 7.340 23,000 +0.09(+1.24%)
Mar 11, 2021 7.170 7.255 7.155 7.250 47,210 -0.17(-2.29%)
Mar 10, 2021 7.380 7.430 7.320 7.420 147,420 +0.15(+2.06%)
Mar 09, 2021 7.258 7.370 7.230 7.270 68,994 -0.16(-2.15%)
Mar 08, 2021 7.380 7.480 7.380 7.430 28,145 +0.10(+1.36%)
Mar 05, 2021 7.250 7.350 7.220 7.330 50,000 +0.18(+2.52%)
Mar 04, 2021 7.260 7.260 7.090 7.150 44,388 -0.16(-2.19%)
Mar 03, 2021 7.295 7.380 7.245 7.310 185,574 +0.10(+1.39%)
Mar 02, 2021 7.160 7.226 7.142 7.210 34,438 +0.11(+1.55%)
Mar 01, 2021 7.010 7.150 7.000 7.100 46,104 +0.11(+1.57%)
Feb 26, 2021 7.030 7.035 6.970 6.990 35,100 -0.07(-0.99%)
Feb 25, 2021 7.258 7.280 7.040 7.060 40,718 -0.02(-0.28%)
Feb 24, 2021 7.020 7.080 7.000 7.080 152,269 +0.23(+3.36%)
Feb 23, 2021 6.880 6.890 6.800 6.850 20,187 -0.02(-0.29%)
Feb 22, 2021 6.850 6.930 6.810 6.870 18,243 +0.06(+0.88%)
Feb 19, 2021 6.748 6.830 6.748 6.810 27,700 +0.17(+2.56%)
Feb 18, 2021 6.662 6.670 6.580 6.640 57,030 -0.05(-0.75%)
Feb 17, 2021 6.710 6.710 6.650 6.690 119,606 -0.02(-0.30%)
Feb 16, 2021 6.630 6.720 6.630 6.710 35,963 +0.17(+2.60%)
Feb 12, 2021 6.470 6.630 6.470 6.540 47,000 +0.09(+1.40%)
Feb 11, 2021 6.430 6.450 6.370 6.450 58,815 +0.34(+5.56%)
Feb 10, 2021 6.205 6.230 6.110 6.110 25,367 +0.00(+0.00%)
Feb 09, 2021 6.040 6.110 6.027 6.110 77,865 +0.00(+0.00%)
Feb 08, 2021 6.060 6.150 6.060 6.110 15,893 +0.08(+1.41%)
Feb 05, 2021 6.060 6.070 6.010 6.025 24,800 +0.15(+2.47%)
Feb 04, 2021 5.895 5.930 5.880 5.880 27,550 -0.04(-0.59%)
Feb 03, 2021 5.860 5.920 5.852 5.915 62,907 +0.05(+0.94%)
Feb 02, 2021 5.850 5.870 5.819 5.860 98,143 +0.13(+2.27%)
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.