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 (%)
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%)
Nov 01, 2018 6.470 6.520 6.450 6.495 163,783 +0.13(+2.04%)
Oct 31, 2018 6.370 6.410 6.320 6.365 151,439 +0.01(+0.16%)
Oct 30, 2018 6.320 6.355 6.230 6.355 175,788 +0.02(+0.32%)
Oct 29, 2018 6.370 6.452 6.280 6.335 141,194 -0.00(-0.08%)
Oct 26, 2018 6.216 6.370 6.180 6.340 103,200 -0.08(-1.25%)
Oct 25, 2018 6.395 6.430 6.340 6.420 238,101 +0.05(+0.86%)
Oct 24, 2018 6.450 6.480 6.330 6.365 149,526 -0.22(-3.41%)
Oct 23, 2018 6.600 6.620 6.540 6.590 147,795 -0.06(-0.90%)
Oct 22, 2018 6.700 6.740 6.640 6.650 34,892 -0.18(-2.71%)
Oct 19, 2018 6.660 6.890 6.660 6.835 65,200 -0.02(-0.29%)
Oct 18, 2018 6.960 7.002 6.790 6.855 83,924 -0.12(-1.72%)
Oct 17, 2018 6.990 7.020 6.940 6.975 29,591 +0.00(+0.07%)
Oct 16, 2018 6.990 7.030 6.940 6.970 45,765 -0.04(-0.57%)
Oct 15, 2018 6.990 7.010 6.920 7.010 27,964 +0.00(+0.07%)
Oct 12, 2018 7.025 7.030 6.920 7.005 49,600 +0.00(+0.00%)
Oct 11, 2018 7.050 7.110 6.980 7.005 73,741 -0.07(-0.92%)
Oct 10, 2018 7.200 7.210 7.020 7.070 55,358 -0.06(-0.84%)
Oct 09, 2018 7.070 7.160 7.061 7.130 31,288 +0.02(+0.35%)
Oct 08, 2018 7.010 7.130 7.010 7.105 36,008 -0.09(-1.32%)
Oct 05, 2018 7.240 7.240 7.170 7.200 15,700 -0.04(-0.48%)
Oct 04, 2018 7.270 7.290 7.180 7.235 23,140 +0.12(+1.69%)
Oct 03, 2018 7.090 7.150 7.074 7.115 31,935 +0.08(+1.21%)
Oct 02, 2018 7.040 7.040 6.950 7.030 27,302 +0.06(+0.79%)
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.