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

Credit Agricole S.A. (OP: CRARY )

7.300 -0.240 (-3.18%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 11, 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 (%)
Jan 31, 2019 5.650 5.680 5.640 5.670 108,987 -0.12(-2.07%)
Jan 30, 2019 5.740 5.810 5.732 5.790 73,696 +0.07(+1.14%)
Jan 29, 2019 5.720 5.750 5.710 5.725 105,417 -0.05(-0.87%)
Jan 28, 2019 5.740 5.780 5.720 5.775 172,145 -0.07(-1.28%)
Jan 25, 2019 5.815 5.880 5.815 5.850 41,000 +0.17(+2.99%)
Jan 24, 2019 5.685 5.700 5.660 5.680 105,585 -0.03(-0.44%)
Jan 23, 2019 5.695 5.730 5.670 5.705 110,921 +0.08(+1.51%)
Jan 22, 2019 5.640 5.670 5.610 5.620 60,515 -0.21(-3.52%)
Jan 18, 2019 5.820 5.830 5.780 5.825 48,400 +0.07(+1.13%)
Jan 17, 2019 5.760 5.760 5.710 5.760 180,445 -0.09(-1.54%)
Jan 16, 2019 5.800 5.870 5.790 5.850 748,842 +0.18(+3.27%)
Jan 15, 2019 5.640 5.670 5.630 5.665 108,512 +0.01(+0.27%)
Jan 14, 2019 5.620 5.680 5.620 5.650 64,154 +0.02(+0.36%)
Jan 11, 2019 5.560 5.650 5.560 5.630 52,300 -0.01(-0.27%)
Jan 10, 2019 5.578 5.650 5.578 5.645 117,130 +0.02(+0.44%)
Jan 09, 2019 5.605 5.630 5.580 5.620 61,029 +0.03(+0.45%)
Jan 08, 2019 5.580 5.596 5.540 5.595 288,974 +0.04(+0.81%)
Jan 07, 2019 5.525 5.550 5.490 5.550 100,376 +0.01(+0.18%)
Jan 04, 2019 5.420 5.550 5.405 5.540 93,100 +0.30(+5.73%)
Jan 03, 2019 5.256 5.260 5.210 5.240 143,543 -0.02(-0.38%)
Jan 02, 2019 5.173 5.270 5.173 5.260 142,878 -0.07(-1.31%)
Dec 31, 2018 5.290 5.350 5.260 5.330 880,600 -0.02(-0.37%)
Dec 28, 2018 5.365 5.370 5.300 5.350 453,400 +0.09(+1.71%)
Dec 27, 2018 5.210 5.260 5.110 5.260 477,747 -0.06(-1.13%)
Dec 26, 2018 5.200 5.320 5.120 5.320 230,049 +0.12(+2.31%)
Dec 24, 2018 5.245 5.245 5.180 5.200 156,900 -0.03(-0.57%)
Dec 21, 2018 5.260 5.350 5.230 5.230 201,100 -0.12(-2.24%)
Dec 20, 2018 5.400 5.410 5.345 5.350 267,580 -0.16(-2.82%)
Dec 19, 2018 5.600 5.630 5.470 5.505 301,958 -0.02(-0.36%)
Dec 18, 2018 5.580 5.590 5.500 5.525 480,788 -0.01(-0.27%)
Dec 17, 2018 5.610 5.630 5.520 5.540 280,333 -0.10(-1.77%)
Dec 14, 2018 5.650 5.680 5.640 5.640 226,200 -0.10(-1.74%)
Dec 13, 2018 5.795 5.810 5.739 5.740 222,664 -0.04(-0.69%)
Dec 12, 2018 5.730 5.810 5.720 5.780 345,016 +0.26(+4.71%)
Dec 11, 2018 5.600 5.600 5.500 5.520 454,251 -0.09(-1.60%)
Dec 10, 2018 5.660 5.680 5.550 5.610 635,421 -0.12(-2.18%)
Dec 07, 2018 5.770 5.805 5.710 5.735 259,000 -0.10(-1.80%)
Dec 06, 2018 5.800 5.850 5.690 5.840 329,385 -0.14(-2.34%)
Dec 04, 2018 6.150 6.168 5.960 5.980 347,800 -0.25(-4.09%)
Dec 03, 2018 6.221 6.250 6.215 6.235 74,208 +0.06(+0.97%)
Nov 30, 2018 6.190 6.200 6.140 6.175 167,400 -0.08(-1.20%)
Nov 29, 2018 6.210 6.265 6.210 6.250 285,663 +0.00(+0.08%)
Nov 28, 2018 6.160 6.260 6.130 6.245 278,776 +0.04(+0.64%)
Nov 27, 2018 6.190 6.220 6.170 6.205 517,258 -0.04(-0.56%)
Nov 26, 2018 6.230 6.280 6.230 6.240 145,116 +0.21(+3.57%)
Nov 23, 2018 6.062 6.070 6.000 6.025 124,800 -0.01(-0.25%)
Nov 21, 2018 6.040 6.040 6.040 0 +0.05(+0.83%)
Nov 20, 2018 6.040 6.050 5.970 5.990 249,369 -0.20(-3.23%)
Nov 19, 2018 6.170 6.220 6.150 6.190 272,263 +0.03(+0.41%)
Nov 16, 2018 6.125 6.180 6.120 6.165 167,500 -0.06(-0.96%)
Nov 15, 2018 6.150 6.230 6.125 6.225 263,108 +0.01(+0.24%)
Nov 14, 2018 6.326 6.326 6.190 6.210 133,182 -0.06(-0.96%)
Nov 13, 2018 6.252 6.310 6.250 6.270 254,206 +0.07(+1.13%)
Nov 12, 2018 6.270 6.270 6.200 6.200 102,867 -0.19(-3.05%)
Nov 09, 2018 6.390 6.430 6.360 6.395 90,900 -0.06(-0.85%)
Nov 08, 2018 6.540 6.555 6.430 6.450 84,894 -0.12(-1.75%)
Nov 07, 2018 6.460 6.570 6.440 6.565 116,958 +0.03(+0.38%)
Nov 06, 2018 6.550 6.553 6.520 6.540 93,540 -0.00(-0.08%)
Nov 05, 2018 6.570 6.590 6.514 6.545 125,850 -0.01(-0.23%)
Nov 02, 2018 6.610 6.630 6.520 6.560 129,200 +0.06(+1.00%)
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.