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 (%)
Jul 31, 2017 8.670 8.750 8.652 8.750 21,408 +0.01(+0.06%)
Jul 28, 2017 8.690 8.760 8.658 8.745 109,618 +0.03(+0.33%)
Jul 27, 2017 8.722 8.756 8.680 8.716 45,643 +0.04(+0.41%)
Jul 26, 2017 8.670 8.730 8.656 8.680 81,773 +0.07(+0.81%)
Jul 25, 2017 8.660 8.700 8.601 8.610 190,498 +0.17(+2.01%)
Jul 24, 2017 8.370 8.440 8.370 8.440 44,689 +0.04(+0.48%)
Jul 21, 2017 8.320 8.400 8.270 8.400 93,189 -0.01(-0.12%)
Jul 20, 2017 8.420 8.450 8.390 8.410 195,204 +0.02(+0.24%)
Jul 19, 2017 8.350 8.390 8.335 8.390 546,086 +0.02(+0.24%)
Jul 18, 2017 8.340 8.390 8.300 8.370 536,837 -0.01(-0.12%)
Jul 17, 2017 8.360 8.380 8.331 8.380 430,228 -0.03(-0.36%)
Jul 14, 2017 8.330 8.410 8.300 8.410 114,894 -0.10(-1.18%)
Jul 13, 2017 8.436 8.510 8.400 8.510 34,290 +0.12(+1.43%)
Jul 12, 2017 8.390 8.400 8.360 8.390 30,621 -0.02(-0.30%)
Jul 11, 2017 8.370 8.430 8.320 8.415 89,014 +0.06(+0.78%)
Jul 10, 2017 8.310 8.360 8.300 8.350 60,151 -0.05(-0.60%)
Jul 07, 2017 8.306 8.400 8.270 8.400 67,573 +0.02(+0.24%)
Jul 06, 2017 8.290 8.420 8.290 8.380 92,908 +0.09(+1.09%)
Jul 05, 2017 8.250 8.290 8.220 8.290 42,040 +0.12(+1.47%)
Jul 03, 2017 8.160 8.230 8.140 8.170 37,000 +0.08(+0.99%)
Jun 30, 2017 8.140 8.000 8.090 114,575 -0.05(-0.61%)
Jun 29, 2017 8.220 8.240 8.090 8.140 263,660 +0.01(+0.12%)
Jun 28, 2017 8.020 8.130 8.010 8.130 59,225 +0.17(+2.14%)
Jun 27, 2017 7.837 7.960 7.830 7.960 42,935 +0.22(+2.84%)
Jun 26, 2017 7.810 7.860 7.740 7.740 36,201 +0.05(+0.65%)
Jun 23, 2017 7.660 7.730 7.660 7.690 61,713 -0.01(-0.13%)
Jun 22, 2017 7.634 7.730 7.634 7.700 362,899 -0.03(-0.39%)
Jun 21, 2017 7.670 7.730 7.650 7.730 32,216 +0.02(+0.26%)
Jun 20, 2017 7.800 7.800 7.680 7.710 92,251 -0.13(-1.66%)
Jun 19, 2017 7.870 7.870 7.790 7.840 106,368 +0.11(+1.42%)
Jun 16, 2017 7.686 7.750 7.670 7.730 70,525 +0.01(+0.13%)
Jun 15, 2017 7.590 7.730 7.580 7.720 105,109 -0.09(-1.15%)
Jun 14, 2017 7.860 7.870 7.770 7.810 75,076 -0.11(-1.39%)
Jun 13, 2017 7.910 7.930 7.860 7.920 34,634 +0.11(+1.41%)
Jun 12, 2017 7.830 7.840 7.772 7.810 54,296 -0.12(-1.51%)
Jun 09, 2017 7.930 7.960 7.880 7.930 54,605 +0.03(+0.38%)
Jun 08, 2017 7.810 7.920 7.790 7.900 183,757 +0.05(+0.64%)
Jun 07, 2017 7.825 7.860 7.792 7.850 314,682 +0.16(+2.08%)
Jun 06, 2017 7.640 7.730 7.640 7.690 73,212 +0.04(+0.52%)
Jun 05, 2017 7.640 7.700 7.610 7.650 82,214 -0.13(-1.73%)
Jun 02, 2017 7.750 7.820 7.700 7.785 265,832 +0.07(+0.84%)
Jun 01, 2017 7.645 7.730 7.580 7.720 202,113 +0.08(+0.98%)
May 31, 2017 7.730 7.740 7.630 7.645 59,734 -0.03(-0.39%)
May 30, 2017 7.715 7.740 7.600 7.675 2,150,621 -0.17(-2.10%)
May 26, 2017 7.750 7.900 7.740 7.840 2,055,786 -0.11(-1.38%)
May 25, 2017 7.860 7.960 7.786 7.950 2,687,236 +0.00(+0.00%)
May 24, 2017 7.810 8.090 7.750 7.950 50,058 -0.28(-3.40%)
May 23, 2017 8.187 8.234 8.130 8.230 30,727 +0.12(+1.48%)
May 22, 2017 8.080 8.110 8.052 8.110 52,148 +0.11(+1.44%)
May 19, 2017 7.900 8.000 7.900 7.995 86,308 +0.12(+1.46%)
May 18, 2017 7.790 7.880 7.780 7.880 54,577 +0.16(+2.07%)
May 17, 2017 7.800 7.815 7.680 7.720 52,725 -0.24(-2.99%)
May 16, 2017 7.925 7.960 7.880 7.958 47,547 +0.07(+0.86%)
May 15, 2017 7.800 7.900 7.785 7.890 43,773 +0.10(+1.35%)
May 12, 2017 7.758 7.790 7.730 7.785 32,794 +0.11(+1.37%)
May 11, 2017 7.650 7.680 7.590 7.680 46,992 -0.07(-0.90%)
May 10, 2017 7.710 7.770 7.710 7.750 100,935 +0.07(+0.91%)
May 09, 2017 7.760 7.780 7.650 7.680 27,910 -0.14(-1.79%)
May 08, 2017 7.780 7.850 7.770 7.820 51,859 -0.17(-2.13%)
May 05, 2017 7.939 8.000 7.900 7.990 100,716 +0.26(+3.36%)
May 04, 2017 7.720 7.760 7.680 7.730 52,350 +0.15(+1.98%)
May 03, 2017 7.560 7.600 7.520 7.580 57,517 +0.07(+0.93%)
May 02, 2017 7.430 7.550 7.430 7.510 63,804 +0.06(+0.81%)
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.