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

Credit Agricole S.A. (OP: CRARY )

8.057 +0.067 (+0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2011 3.980 3.980 3.850 3.870 9,093 -0.47(-10.83%)
Oct 28, 2011 4.200 4.350 4.190 4.340 7,933 +0.10(+2.36%)
Oct 27, 2011 4.100 4.320 4.060 4.240 112,006 +0.82(+23.80%)
Oct 26, 2011 3.480 3.480 3.290 3.425 8,947 +0.10(+3.16%)
Oct 25, 2011 3.410 3.410 3.310 3.320 19,128 -0.19(-5.41%)
Oct 24, 2011 3.400 3.510 3.400 3.510 8,136 +0.23(+7.01%)
Oct 21, 2011 3.260 3.360 3.260 3.280 6,688 +0.09(+2.82%)
Oct 20, 2011 3.200 3.250 3.150 3.190 6,995 -0.12(-3.63%)
Oct 19, 2011 3.450 3.460 3.310 3.310 8,003 -0.17(-4.89%)
Oct 18, 2011 3.300 3.490 3.300 3.480 17,579 +0.02(+0.58%)
Oct 17, 2011 3.470 3.500 3.400 3.460 18,526 -0.10(-2.81%)
Oct 14, 2011 3.640 3.660 3.550 3.560 9,654 -0.10(-2.73%)
Oct 13, 2011 3.510 3.670 3.510 3.660 72,985 -0.14(-3.68%)
Oct 12, 2011 3.830 3.900 3.790 3.800 89,038 +0.15(+4.11%)
Oct 11, 2011 3.580 3.730 3.570 3.650 17,533 +0.01(+0.27%)
Oct 10, 2011 3.570 3.660 3.570 3.640 7,517 +0.16(+4.60%)
Oct 07, 2011 3.570 3.600 3.460 3.480 22,865 -0.14(-3.87%)
Oct 06, 2011 3.570 3.620 3.460 3.620 59,992 +0.16(+4.62%)
Oct 05, 2011 3.360 3.460 3.340 3.460 11,309 +0.31(+9.84%)
Oct 04, 2011 3.040 3.160 2.990 3.150 47,236 -0.09(-2.78%)
Oct 03, 2011 3.240 3.300 3.160 3.240 10,355 -0.15(-4.42%)
Sep 30, 2011 3.410 3.580 3.390 3.390 85,077 -0.30(-8.13%)
Sep 29, 2011 3.720 3.770 3.600 3.690 267,355 +0.29(+8.53%)
Sep 28, 2011 3.520 3.540 3.370 3.400 106,885 -0.08(-2.30%)
Sep 27, 2011 3.350 3.540 3.340 3.480 107,859 +0.37(+11.90%)
Sep 26, 2011 3.030 3.110 2.950 3.110 60,231 +0.16(+5.42%)
Sep 23, 2011 2.910 2.990 2.840 2.950 19,923 +0.04(+1.37%)
Sep 22, 2011 2.880 2.920 2.780 2.910 270,095 -0.18(-5.83%)
Sep 21, 2011 3.220 3.230 3.090 3.090 36,381 -0.07(-2.22%)
Sep 20, 2011 3.210 3.240 3.150 3.160 88,358 -0.14(-4.24%)
Sep 19, 2011 3.260 3.320 3.250 3.300 15,454 -0.30(-8.33%)
Sep 16, 2011 3.760 3.770 3.520 3.600 239,978 -0.18(-4.76%)
Sep 15, 2011 3.890 3.890 3.740 3.780 75,660 +0.17(+4.71%)
Sep 14, 2011 3.490 3.680 3.380 3.610 69,225 +0.08(+2.27%)
Sep 13, 2011 3.420 3.550 3.380 3.530 161,537 +0.19(+5.69%)
Sep 12, 2011 3.320 3.390 3.220 3.340 58,286 -0.26(-7.22%)
Sep 09, 2011 3.780 3.850 3.580 3.600 27,165 -0.36(-9.09%)
Sep 08, 2011 3.980 4.070 3.950 3.960 6,216 -0.06(-1.49%)
Sep 07, 2011 3.950 4.030 3.900 4.020 105,759 +0.10(+2.55%)
Sep 06, 2011 3.860 3.980 3.800 3.920 173,808 -0.49(-11.11%)
Sep 02, 2011 4.440 4.460 4.310 4.410 39,424 -0.32(-6.77%)
Sep 01, 2011 4.700 4.730 4.640 4.730 3,128 -0.17(-3.47%)
Aug 31, 2011 4.820 4.910 4.790 4.900 7,913 +0.15(+3.16%)
Aug 30, 2011 4.710 4.780 4.640 4.750 44,699 -0.10(-2.06%)
Aug 29, 2011 4.780 4.850 4.780 4.850 4,226 +0.25(+5.43%)
Aug 26, 2011 4.540 4.720 4.540 4.600 10,298 +0.00(+0.00%)
Aug 25, 2011 4.830 4.880 4.600 4.600 17,930 +0.18(+4.07%)
Aug 24, 2011 4.400 4.440 4.400 4.420 2,564 -0.01(-0.23%)
Aug 23, 2011 4.300 4.430 4.270 4.430 31,866 +0.20(+4.73%)
Aug 22, 2011 4.410 4.410 4.230 4.230 9,264 -0.10(-2.31%)
Aug 19, 2011 4.380 4.480 4.270 4.330 14,329 -0.11(-2.48%)
Aug 18, 2011 4.370 4.480 4.330 4.440 44,154 -0.31(-6.53%)
Aug 17, 2011 4.930 4.930 4.750 4.750 11,950 -0.02(-0.42%)
Aug 16, 2011 4.760 4.900 4.750 4.770 38,919 -0.11(-2.25%)
Aug 15, 2011 4.750 4.920 4.750 4.880 12,439 +0.13(+2.74%)
Aug 12, 2011 4.590 4.750 4.550 4.750 24,482 +0.16(+3.49%)
Aug 11, 2011 4.350 4.730 4.270 4.590 24,001 +0.29(+6.74%)
Aug 10, 2011 4.430 4.430 4.000 4.300 55,256 -0.79(-15.52%)
Aug 09, 2011 4.870 5.090 4.610 5.090 46,487 +0.57(+12.61%)
Aug 08, 2011 4.900 4.900 4.520 4.520 42,575 -0.63(-12.23%)
Aug 05, 2011 5.100 5.150 4.850 5.150 21,543 +0.29(+5.97%)
Aug 04, 2011 5.210 5.300 4.840 4.860 68,297 -0.51(-9.50%)
Aug 03, 2011 5.470 5.470 5.240 5.370 42,186 -0.18(-3.24%)
Aug 02, 2011 5.640 5.680 5.550 5.550 40,655 -0.34(-5.77%)
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.