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

Credit Agricole S.A. (OP: CRARY )

8.027 +0.147 (+1.86%)
Streaming Delayed Price Updated: 9:33 AM 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, 2020 3.870 3.980 3.825 3.940 375,056 -0.24(-5.74%)
Apr 29, 2020 4.100 4.204 4.080 4.180 357,384 +0.31(+8.15%)
Apr 28, 2020 3.946 3.950 3.840 3.865 416,033 +0.20(+5.31%)
Apr 27, 2020 3.550 3.690 3.510 3.670 460,018 +0.11(+3.09%)
Apr 24, 2020 3.533 3.570 3.470 3.560 176,300 +0.02(+0.71%)
Apr 23, 2020 3.480 3.640 3.480 3.535 168,567 +0.10(+2.76%)
Apr 22, 2020 3.440 3.500 3.397 3.440 188,308 +0.08(+2.53%)
Apr 21, 2020 3.393 3.460 3.320 3.355 575,241 -0.10(-2.75%)
Apr 20, 2020 3.460 3.535 3.425 3.450 351,267 -0.10(-2.82%)
Apr 17, 2020 3.450 3.560 3.400 3.550 361,900 +0.20(+5.97%)
Apr 16, 2020 3.370 3.370 3.280 3.350 238,400 -0.01(-0.30%)
Apr 15, 2020 3.420 3.430 3.300 3.360 193,802 -0.33(-8.94%)
Apr 14, 2020 3.710 3.789 3.621 3.690 765,036 +0.01(+0.27%)
Apr 13, 2020 3.620 3.840 3.620 3.680 235,560 -0.13(-3.54%)
Apr 09, 2020 3.765 3.830 3.730 3.815 346,400 +0.19(+5.10%)
Apr 08, 2020 3.520 3.630 3.490 3.630 261,341 +0.05(+1.40%)
Apr 07, 2020 3.690 3.720 3.550 3.580 711,395 +0.23(+6.87%)
Apr 06, 2020 3.295 3.380 3.268 3.350 633,628 +0.17(+5.35%)
Apr 03, 2020 3.270 3.300 3.150 3.180 306,900 -0.19(-5.64%)
Apr 02, 2020 3.288 3.397 3.280 3.370 397,331 +0.01(+0.30%)
Apr 01, 2020 3.405 3.420 3.350 3.360 288,527 -0.19(-5.35%)
Mar 31, 2020 3.642 3.690 3.540 3.550 361,647 -0.15(-4.05%)
Mar 30, 2020 3.610 3.700 3.560 3.700 543,780 -0.17(-4.27%)
Mar 27, 2020 3.850 3.950 3.784 3.865 205,900 -0.20(-4.92%)
Mar 26, 2020 3.910 4.070 3.870 4.065 284,464 +0.13(+3.17%)
Mar 25, 2020 3.870 4.062 3.800 3.940 274,992 +0.23(+6.34%)
Mar 24, 2020 3.690 3.750 3.540 3.705 414,133 +0.27(+7.70%)
Mar 23, 2020 3.533 3.700 3.440 3.440 236,566 -0.04(-1.01%)
Mar 20, 2020 3.260 3.590 3.260 3.475 260,800 +0.13(+3.89%)
Mar 19, 2020 3.208 3.508 3.170 3.345 505,209 +0.12(+3.88%)
Mar 18, 2020 3.310 3.467 3.160 3.220 352,866 -0.37(-10.30%)
Mar 17, 2020 3.290 3.600 3.290 3.590 651,605 +0.37(+11.49%)
Mar 16, 2020 3.190 3.500 3.180 3.220 584,380 -0.92(-22.22%)
Mar 13, 2020 4.130 4.140 3.680 4.140 709,700 +0.55(+15.32%)
Mar 12, 2020 3.995 4.000 3.500 3.590 843,547 -0.71(-16.51%)
Mar 11, 2020 4.490 4.515 4.255 4.300 287,465 -0.23(-4.97%)
Mar 10, 2020 4.468 4.540 4.285 4.525 780,038 +0.29(+6.97%)
Mar 09, 2020 4.650 4.730 4.200 4.230 428,737 -0.96(-18.50%)
Mar 06, 2020 5.185 5.260 5.100 5.190 285,400 -0.09(-1.70%)
Mar 05, 2020 5.330 5.365 5.220 5.280 760,187 -0.39(-6.96%)
Mar 04, 2020 5.570 5.680 5.500 5.675 1,636,628 +0.08(+1.34%)
Mar 03, 2020 5.760 5.855 5.550 5.600 330,979 -0.26(-4.44%)
Mar 02, 2020 5.808 5.860 5.690 5.860 180,109 -0.05(-0.85%)
Feb 28, 2020 5.890 5.960 5.760 5.910 340,000 -0.15(-2.48%)
Feb 27, 2020 6.165 6.290 6.060 6.060 153,115 -0.40(-6.19%)
Feb 26, 2020 6.590 6.590 6.442 6.460 190,526 -0.06(-0.92%)
Feb 25, 2020 6.680 6.680 6.495 6.520 182,108 -0.26(-3.83%)
Feb 24, 2020 6.760 6.840 6.760 6.780 187,186 -0.29(-4.10%)
Feb 21, 2020 7.090 7.100 7.050 7.070 613,600 +0.01(+0.14%)
Feb 20, 2020 7.110 7.115 7.040 7.060 92,415 -0.09(-1.26%)
Feb 19, 2020 7.130 7.190 7.118 7.150 47,001 -0.02(-0.28%)
Feb 18, 2020 7.190 7.210 7.150 7.170 28,987 -0.06(-0.83%)
Feb 14, 2020 7.260 7.280 7.220 7.230 73,400 -0.13(-1.83%)
Feb 13, 2020 7.346 7.410 7.290 7.365 280,982 +0.06(+0.75%)
Feb 12, 2020 7.360 7.370 7.300 7.310 70,755 -0.02(-0.27%)
Feb 11, 2020 7.290 7.340 7.290 7.330 50,115 +0.05(+0.69%)
Feb 10, 2020 7.250 7.300 7.230 7.280 117,056 -0.02(-0.27%)
Feb 07, 2020 7.270 7.320 7.260 7.300 107,100 +0.05(+0.69%)
Feb 06, 2020 7.290 7.300 7.230 7.250 73,791 +0.11(+1.54%)
Feb 05, 2020 7.010 7.160 7.010 7.140 79,471 +0.28(+4.08%)
Feb 04, 2020 6.910 6.910 6.850 6.860 100,919 +0.11(+1.63%)
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.