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 (%)
Nov 30, 2021 6.880 6.880 6.710 6.800 216,318 -0.03(-0.37%)
Nov 29, 2021 6.845 6.845 6.780 6.825 91,979 +0.03(+0.37%)
Nov 26, 2021 6.830 6.870 6.740 6.800 78,777 -0.28(-3.95%)
Nov 24, 2021 7.010 7.080 7.010 7.080 52,697 +0.01(+0.14%)
Nov 23, 2021 7.120 7.120 7.050 7.070 61,904 -0.04(-0.49%)
Nov 22, 2021 7.115 7.160 7.080 7.105 65,171 +0.12(+1.79%)
Nov 19, 2021 6.990 7.020 6.965 6.980 58,576 -0.17(-2.44%)
Nov 18, 2021 7.120 7.160 7.130 7.154 121,739 -0.05(-0.63%)
Nov 17, 2021 7.150 7.200 7.150 7.200 251,667 +0.05(+0.70%)
Nov 16, 2021 7.170 7.183 7.150 7.150 73,597 -0.05(-0.69%)
Nov 15, 2021 7.260 7.280 7.200 7.200 37,624 -0.04(-0.55%)
Nov 12, 2021 7.230 7.240 7.190 7.240 53,465 -0.08(-1.09%)
Nov 11, 2021 7.380 7.380 7.320 7.320 38,995 +0.00(+0.00%)
Nov 10, 2021 7.410 7.320 43,622 -0.20(-2.66%)
Nov 09, 2021 7.560 7.570 7.520 7.520 36,842 -0.09(-1.12%)
Nov 08, 2021 7.600 7.650 7.600 7.605 64,824 +0.01(+0.07%)
Nov 05, 2021 7.650 7.650 7.565 7.600 33,614 +0.05(+0.66%)
Nov 04, 2021 7.600 7.600 7.470 7.550 192,599 -0.16(-2.08%)
Nov 03, 2021 7.610 7.725 7.600 7.710 31,110 +0.11(+1.45%)
Nov 02, 2021 7.580 7.630 7.540 7.600 30,243 -0.02(-0.26%)
Nov 01, 2021 7.610 7.650 7.580 7.620 61,857 +0.14(+1.87%)
Oct 29, 2021 7.560 7.590 7.460 7.480 55,568 -0.04(-0.53%)
Oct 28, 2021 7.470 7.530 7.440 7.520 110,699 +0.05(+0.67%)
Oct 27, 2021 7.460 7.510 7.420 7.470 87,816 -0.04(-0.53%)
Oct 26, 2021 7.530 7.510 70,043 -0.03(-0.40%)
Oct 25, 2021 7.570 7.570 7.510 7.540 179,757 +0.00(+0.00%)
Oct 22, 2021 7.500 7.550 7.470 7.540 63,538 +0.11(+1.48%)
Oct 21, 2021 7.470 7.470 7.420 7.430 86,930 -0.05(-0.67%)
Oct 20, 2021 7.428 7.500 7.415 7.480 37,535 +0.07(+0.94%)
Oct 19, 2021 7.435 7.440 7.397 7.410 32,724 +0.02(+0.28%)
Oct 18, 2021 7.380 7.390 7.350 7.390 77,797 -0.05(-0.67%)
Oct 15, 2021 7.440 7.455 7.380 7.440 42,006 +0.17(+2.34%)
Oct 14, 2021 7.340 7.340 7.235 7.270 94,699 +0.03(+0.41%)
Oct 13, 2021 7.245 7.260 7.168 7.240 52,628 +0.02(+0.28%)
Oct 12, 2021 7.260 7.280 7.210 7.220 48,903 -0.06(-0.82%)
Oct 11, 2021 7.412 7.420 7.280 7.280 33,011 -0.09(-1.22%)
Oct 08, 2021 7.435 7.448 7.348 7.370 19,148 +0.05(+0.68%)
Oct 07, 2021 7.370 7.465 7.300 7.320 102,235 +0.12(+1.74%)
Oct 06, 2021 7.095 7.200 7.080 7.195 48,421 +0.04(+0.63%)
Oct 05, 2021 7.086 7.175 7.050 7.150 47,133 +0.31(+4.53%)
Oct 04, 2021 6.895 6.910 6.764 6.840 48,897 -0.01(-0.15%)
Oct 01, 2021 6.810 6.870 6.760 6.850 42,772 +0.04(+0.59%)
Sep 30, 2021 6.850 6.890 6.810 6.810 103,980 -0.10(-1.45%)
Sep 29, 2021 6.900 6.943 6.890 6.910 46,684 -0.08(-1.14%)
Sep 28, 2021 7.075 7.130 6.970 6.990 50,343 -0.17(-2.31%)
Sep 27, 2021 7.125 7.180 7.125 7.155 33,954 +0.25(+3.70%)
Sep 24, 2021 6.920 6.990 6.900 6.900 12,730 -0.02(-0.29%)
Sep 23, 2021 6.850 6.930 6.850 6.920 100,604 +0.20(+2.90%)
Sep 22, 2021 6.680 6.780 6.680 6.725 108,692 +0.23(+3.53%)
Sep 21, 2021 6.560 6.560 6.470 6.496 56,002 -0.03(-0.53%)
Sep 20, 2021 6.535 6.550 6.450 6.530 70,026 -0.27(-3.97%)
Sep 17, 2021 6.960 6.960 6.800 6.800 61,785 -0.17(-2.44%)
Sep 16, 2021 6.980 6.980 6.920 6.970 120,952 -0.01(-0.14%)
Sep 15, 2021 6.940 6.990 6.920 6.980 54,535 +0.05(+0.72%)
Sep 14, 2021 7.055 7.055 6.923 6.930 73,588 -0.18(-2.53%)
Sep 13, 2021 7.080 7.127 7.061 7.110 34,325 +0.10(+1.43%)
Sep 10, 2021 7.055 7.080 7.005 7.010 31,564 -0.08(-1.20%)
Sep 09, 2021 7.095 7.150 7.090 7.095 121,625 -0.00(-0.07%)
Sep 08, 2021 7.160 7.174 7.070 7.100 35,922 -0.07(-0.98%)
Sep 07, 2021 7.200 7.210 7.162 7.170 27,988 +0.00(+0.00%)
Sep 03, 2021 7.185 7.200 7.140 7.170 30,987 -0.09(-1.24%)
Sep 02, 2021 7.250 7.300 7.250 7.260 53,075 -0.02(-0.27%)
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.