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

Credit Agricole S.A. (OP: CRARY )

7.410 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 12, 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 (%)
Nov 30, 2020 5.810 5.820 5.680 5.680 26,023 -0.16(-2.66%)
Nov 27, 2020 5.890 5.898 5.825 5.835 8,600 +0.00(+0.09%)
Nov 25, 2020 5.760 5.840 5.760 5.830 18,900 +0.02(+0.34%)
Nov 24, 2020 5.650 5.810 5.650 5.810 90,763 +0.35(+6.41%)
Nov 23, 2020 5.455 5.500 5.420 5.460 28,077 +0.20(+3.70%)
Nov 20, 2020 5.260 5.265 5.220 5.265 44,400 -0.00(-0.09%)
Nov 19, 2020 5.195 5.270 5.160 5.270 46,630 +0.10(+1.93%)
Nov 18, 2020 5.240 5.270 5.170 5.170 58,754 -0.03(-0.58%)
Nov 17, 2020 5.110 5.210 5.085 5.200 30,576 +0.05(+0.97%)
Nov 16, 2020 5.160 5.180 5.090 5.150 24,642 +0.07(+1.28%)
Nov 13, 2020 5.040 5.100 5.015 5.085 40,000 +0.16(+3.14%)
Nov 12, 2020 4.930 4.990 4.910 4.930 47,219 -0.13(-2.57%)
Nov 11, 2020 5.105 5.130 5.055 5.060 122,642 -0.15(-2.88%)
Nov 10, 2020 5.100 5.210 5.100 5.210 83,691 +0.22(+4.41%)
Nov 09, 2020 4.910 4.990 4.820 4.990 98,347 +0.63(+14.45%)
Nov 06, 2020 4.400 4.400 4.330 4.360 40,000 -0.02(-0.46%)
Nov 05, 2020 4.366 4.420 4.350 4.380 58,179 +0.18(+4.29%)
Nov 04, 2020 4.310 4.310 4.200 4.200 182,961 -0.02(-0.59%)
Nov 03, 2020 4.240 4.280 4.190 4.225 69,695 +0.21(+5.36%)
Nov 02, 2020 3.996 4.030 3.960 4.010 86,532 +0.06(+1.52%)
Oct 30, 2020 3.870 3.950 3.860 3.950 48,600 +0.11(+2.86%)
Oct 29, 2020 3.792 3.870 3.760 3.840 137,655 -0.02(-0.52%)
Oct 28, 2020 3.900 3.940 3.850 3.860 99,102 -0.20(-4.93%)
Oct 27, 2020 4.200 4.205 4.060 4.060 46,389 -0.23(-5.36%)
Oct 26, 2020 4.310 4.320 4.260 4.290 122,840 -0.08(-1.83%)
Oct 23, 2020 4.440 4.440 4.365 4.370 228,300 +0.05(+1.16%)
Oct 22, 2020 4.295 4.340 4.250 4.320 29,810 +0.04(+0.93%)
Oct 21, 2020 4.290 4.340 4.270 4.280 104,499 -0.07(-1.61%)
Oct 20, 2020 4.330 4.380 4.320 4.350 67,004 +0.10(+2.45%)
Oct 19, 2020 4.240 4.310 4.210 4.246 36,199 -0.01(-0.33%)
Oct 16, 2020 4.245 4.269 4.200 4.260 31,200 +0.03(+0.71%)
Oct 15, 2020 4.110 4.230 4.110 4.230 42,975 -0.09(-2.08%)
Oct 14, 2020 4.390 4.390 4.320 4.320 98,445 +0.03(+0.70%)
Oct 13, 2020 4.330 4.335 4.260 4.290 42,474 -0.21(-4.77%)
Oct 12, 2020 4.470 4.520 4.460 4.505 84,701 +0.02(+0.56%)
Oct 09, 2020 4.475 4.500 4.438 4.480 156,200 -0.08(-1.75%)
Oct 08, 2020 4.520 4.560 4.500 4.560 13,915 +0.08(+1.79%)
Oct 07, 2020 4.470 4.490 4.440 4.480 72,291 +0.08(+1.82%)
Oct 06, 2020 4.500 4.540 4.400 4.400 81,790 +0.10(+2.41%)
Oct 05, 2020 4.260 4.320 4.230 4.297 53,481 +0.07(+1.57%)
Oct 02, 2020 4.150 4.240 4.140 4.230 42,900 +0.00(+0.00%)
Oct 01, 2020 4.340 4.340 4.220 4.230 41,778 -0.12(-2.76%)
Sep 30, 2020 4.350 4.375 4.310 4.350 136,360 +0.07(+1.64%)
Sep 29, 2020 4.330 4.330 4.265 4.280 68,689 -0.07(-1.61%)
Sep 28, 2020 4.330 4.370 4.300 4.350 38,099 +0.20(+4.82%)
Sep 25, 2020 4.100 4.160 4.070 4.150 48,400 -0.14(-3.26%)
Sep 24, 2020 4.260 4.340 4.240 4.290 81,103 +0.00(+0.00%)
Sep 23, 2020 4.440 4.470 4.290 4.290 280,442 -0.13(-3.05%)
Sep 22, 2020 4.510 4.510 4.400 4.425 21,412 -0.08(-1.67%)
Sep 21, 2020 4.500 4.520 4.430 4.500 27,689 -0.23(-4.86%)
Sep 18, 2020 4.780 4.780 4.720 4.730 69,700 -0.16(-3.27%)
Sep 17, 2020 4.850 4.900 4.850 4.890 45,713 -0.04(-0.81%)
Sep 16, 2020 4.872 4.970 4.840 4.930 60,391 -0.04(-0.90%)
Sep 15, 2020 5.063 5.070 4.970 4.975 32,755 -0.07(-1.29%)
Sep 14, 2020 5.100 5.100 5.020 5.040 67,722 +0.06(+1.20%)
Sep 11, 2020 5.010 5.020 4.950 4.980 77,000 -0.05(-0.99%)
Sep 10, 2020 5.190 5.190 5.020 5.030 72,995 -0.03(-0.59%)
Sep 09, 2020 5.060 5.100 5.030 5.060 71,357 +0.09(+1.81%)
Sep 08, 2020 4.990 5.010 4.950 4.970 31,513 -0.19(-3.68%)
Sep 04, 2020 5.100 5.170 5.030 5.160 67,300 +0.27(+5.52%)
Sep 03, 2020 5.047 5.047 4.880 4.890 28,247 -0.10(-2.00%)
Sep 02, 2020 4.930 4.990 4.915 4.990 73,921 -0.01(-0.20%)
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.