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 (%)
Dec 30, 2022 5.210 5.230 5.198 5.220 126,836 +0.00(+0.00%)
Dec 29, 2022 5.220 5.240 5.200 5.220 118,113 +0.05(+0.97%)
Dec 28, 2022 5.210 5.210 5.140 5.170 154,675 -0.02(-0.39%)
Dec 27, 2022 5.188 5.210 5.170 5.190 224,183 +0.04(+0.78%)
Dec 23, 2022 5.125 5.178 5.125 5.150 110,969 +0.04(+0.68%)
Dec 22, 2022 5.125 5.130 5.080 5.115 80,014 +0.03(+0.49%)
Dec 21, 2022 5.120 5.170 5.090 5.090 140,004 +0.05(+1.09%)
Dec 20, 2022 4.990 5.060 4.990 5.035 175,964 +0.08(+1.51%)
Dec 19, 2022 4.970 4.997 4.930 4.960 74,096 +0.03(+0.61%)
Dec 16, 2022 4.950 4.950 4.900 4.930 90,906 +0.02(+0.41%)
Dec 15, 2022 4.960 5.010 4.890 4.910 83,719 -0.23(-4.47%)
Dec 14, 2022 5.095 5.140 5.060 5.140 80,979 +0.04(+0.88%)
Dec 13, 2022 5.160 5.180 5.080 5.095 103,516 +0.08(+1.70%)
Dec 12, 2022 5.000 5.020 4.970 5.010 230,387 +0.04(+0.80%)
Dec 09, 2022 4.930 5.010 4.930 4.970 100,559 +0.09(+1.93%)
Dec 08, 2022 4.850 4.890 4.850 4.876 81,901 +0.01(+0.23%)
Dec 07, 2022 4.870 4.907 4.840 4.865 106,225 -0.00(-0.10%)
Dec 06, 2022 4.890 4.910 4.858 4.870 145,096 -0.05(-1.02%)
Dec 05, 2022 4.970 4.985 4.920 4.920 69,374 -0.07(-1.40%)
Dec 02, 2022 4.940 4.990 4.930 4.990 217,229 +0.05(+1.01%)
Dec 01, 2022 4.990 5.000 4.900 4.940 130,152 -0.11(-2.18%)
Nov 30, 2022 4.935 5.050 4.880 5.050 115,159 +0.11(+2.23%)
Nov 29, 2022 4.940 4.950 4.900 4.940 92,225 +0.04(+0.71%)
Nov 28, 2022 5.000 5.000 4.900 4.905 345,969 -0.11(-2.19%)
Nov 25, 2022 4.980 5.030 4.980 5.015 97,792 +0.03(+0.70%)
Nov 23, 2022 4.960 5.000 4.957 4.980 129,948 +0.01(+0.20%)
Nov 22, 2022 4.930 4.970 4.920 4.970 93,471 +0.03(+0.61%)
Nov 21, 2022 4.930 4.950 4.915 4.940 63,239 -0.02(-0.40%)
Nov 18, 2022 4.980 4.990 4.930 4.960 93,903 +0.05(+1.02%)
Nov 17, 2022 4.860 4.930 4.860 4.910 141,881 +0.02(+0.41%)
Nov 16, 2022 4.890 4.910 4.870 4.890 64,751 -0.03(-0.61%)
Nov 15, 2022 4.970 4.970 4.870 4.920 36,179 +0.01(+0.20%)
Nov 14, 2022 4.910 4.940 4.890 4.910 53,115 +0.01(+0.20%)
Nov 11, 2022 4.900 4.930 4.830 4.900 54,981 +0.11(+2.30%)
Nov 10, 2022 4.652 4.790 4.650 4.790 89,882 +0.04(+0.84%)
Nov 09, 2022 4.760 4.870 4.750 4.750 102,766 -0.09(-1.86%)
Nov 08, 2022 4.810 4.860 4.800 4.840 71,966 +0.03(+0.62%)
Nov 07, 2022 4.810 4.840 4.790 4.810 79,568 +0.07(+1.48%)
Nov 04, 2022 4.715 4.780 4.695 4.740 76,839 +0.23(+5.10%)
Nov 03, 2022 4.480 4.545 4.470 4.510 110,875 +0.04(+0.89%)
Nov 02, 2022 4.550 4.625 4.470 4.470 58,345 -0.07(-1.54%)
Nov 01, 2022 4.600 4.600 4.530 4.540 293,968 +0.06(+1.34%)
Oct 31, 2022 4.470 4.510 4.470 4.480 38,734 -0.04(-0.88%)
Oct 28, 2022 4.470 4.540 4.465 4.520 43,504 +0.03(+0.67%)
Oct 27, 2022 4.490 4.530 4.475 4.490 107,717 -0.03(-0.66%)
Oct 26, 2022 4.505 4.540 4.505 4.520 62,253 +0.03(+0.67%)
Oct 25, 2022 4.360 4.490 4.360 4.490 157,105 +0.07(+1.58%)
Oct 24, 2022 4.410 4.450 4.400 4.420 54,883 +0.02(+0.45%)
Oct 21, 2022 4.260 4.400 4.220 4.400 52,368 +0.14(+3.29%)
Oct 20, 2022 4.300 4.360 4.245 4.260 142,003 -0.02(-0.47%)
Oct 19, 2022 4.255 4.300 4.210 4.280 155,219 -0.03(-0.70%)
Oct 18, 2022 4.350 4.350 4.260 4.310 435,185 +0.11(+2.62%)
Oct 17, 2022 4.190 4.230 4.180 4.200 199,274 +0.14(+3.45%)
Oct 14, 2022 4.140 4.170 4.060 4.060 341,007 -0.05(-1.22%)
Oct 13, 2022 3.925 4.140 3.920 4.110 408,810 +0.17(+4.31%)
Oct 12, 2022 3.940 3.980 3.925 3.940 175,289 -0.01(-0.25%)
Oct 11, 2022 4.000 4.030 3.931 3.950 623,433 -0.10(-2.47%)
Oct 10, 2022 4.080 4.100 4.020 4.050 180,369 -0.00(-0.12%)
Oct 07, 2022 4.090 4.105 4.030 4.055 133,859 -0.05(-1.15%)
Oct 06, 2022 4.140 4.150 4.090 4.102 154,981 -0.10(-2.33%)
Oct 05, 2022 4.140 4.240 4.140 4.200 152,024 -0.13(-3.00%)
Oct 04, 2022 4.290 4.360 4.280 4.330 752,175 +0.23(+5.61%)
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.