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 (%)
Feb 29, 2016 5.140 5.190 5.110 5.160 69,185 +0.06(+1.18%)
Feb 26, 2016 5.090 5.130 5.090 5.100 36,551 +0.12(+2.41%)
Feb 25, 2016 4.958 5.001 4.958 4.980 97,911 +0.05(+1.01%)
Feb 24, 2016 4.870 4.950 4.850 4.930 62,121 -0.09(-1.71%)
Feb 23, 2016 5.100 5.100 5.010 5.016 113,074 -0.11(-2.13%)
Feb 22, 2016 5.030 5.150 5.030 5.125 65,875 +0.04(+0.69%)
Feb 19, 2016 5.000 5.092 5.000 5.090 46,270 -0.04(-0.78%)
Feb 18, 2016 5.260 5.260 5.090 5.130 54,260 -0.13(-2.47%)
Feb 17, 2016 5.268 5.350 5.200 5.260 265,650 +0.64(+13.85%)
Feb 16, 2016 4.600 4.670 4.600 4.620 59,459 +0.18(+4.05%)
Feb 12, 2016 4.440 4.440 4.440 0 +0.15(+3.50%)
Feb 11, 2016 4.390 4.430 4.290 4.290 34,542 -0.28(-6.02%)
Feb 10, 2016 4.490 4.606 4.470 4.565 49,048 +0.17(+3.75%)
Feb 09, 2016 4.380 4.420 4.330 4.400 184,328 -0.22(-4.76%)
Feb 08, 2016 4.588 4.620 4.490 4.620 105,116 -0.11(-2.33%)
Feb 05, 2016 4.810 4.810 4.730 4.730 30,203 -0.07(-1.46%)
Feb 04, 2016 4.664 4.800 4.650 4.800 61,390 +0.18(+3.90%)
Feb 03, 2016 4.652 4.660 4.490 4.620 54,107 -0.03(-0.65%)
Feb 02, 2016 4.750 4.750 4.620 4.650 136,677 -0.26(-5.30%)
Feb 01, 2016 4.900 4.940 4.890 4.910 69,136 -0.06(-1.21%)
Jan 29, 2016 4.900 5.000 4.900 4.970 52,940 +0.12(+2.47%)
Jan 28, 2016 4.900 4.930 4.810 4.850 64,142 -0.04(-0.92%)
Jan 27, 2016 4.940 4.990 4.880 4.895 47,050 -0.12(-2.30%)
Jan 26, 2016 4.930 5.020 4.930 5.010 167,017 +0.15(+3.09%)
Jan 25, 2016 4.860 4.890 4.800 4.860 192,280 -0.14(-2.80%)
Jan 22, 2016 5.030 5.050 4.940 5.000 129,676 +0.11(+2.25%)
Jan 21, 2016 4.850 4.900 4.820 4.890 149,713 +0.07(+1.45%)
Jan 20, 2016 4.840 4.850 4.730 4.820 201,759 -0.19(-3.89%)
Jan 19, 2016 5.090 5.090 4.960 5.015 124,960 -0.27(-5.02%)
Jan 15, 2016 5.280 5.280 5.280 0 -0.19(-3.47%)
Jan 14, 2016 5.395 5.500 5.395 5.470 103,279 +0.11(+2.05%)
Jan 13, 2016 5.490 5.490 5.330 5.360 42,301 -0.17(-3.07%)
Jan 12, 2016 5.560 5.560 5.460 5.530 108,123 +0.05(+0.91%)
Jan 11, 2016 5.430 5.480 5.400 5.480 46,703 +0.12(+2.24%)
Jan 08, 2016 5.480 5.480 5.360 5.360 53,875 -0.03(-0.56%)
Jan 07, 2016 5.440 5.510 5.390 5.390 31,817 -0.14(-2.53%)
Jan 06, 2016 5.500 5.550 5.490 5.530 32,582 -0.15(-2.73%)
Jan 05, 2016 5.670 5.692 5.620 5.685 156,173 -0.06(-1.04%)
Jan 04, 2016 5.740 5.760 5.680 5.745 843,585 -0.12(-1.96%)
Dec 31, 2015 5.860 5.860 5.860 0 -0.03(-0.51%)
Dec 30, 2015 5.940 5.950 5.880 5.890 34,733 -0.04(-0.67%)
Dec 29, 2015 5.890 5.930 5.850 5.930 41,930 +0.07(+1.19%)
Dec 28, 2015 5.880 5.880 5.830 5.860 46,030 -0.10(-1.68%)
Dec 24, 2015 5.960 5.960 5.960 0 +0.04(+0.59%)
Dec 23, 2015 5.880 5.940 5.860 5.925 51,472 +0.09(+1.63%)
Dec 22, 2015 5.800 5.860 5.780 5.830 112,586 +0.16(+2.82%)
Dec 21, 2015 5.650 5.670 5.610 5.670 80,194 +0.02(+0.35%)
Dec 18, 2015 5.690 5.700 5.620 5.650 86,418 -0.09(-1.57%)
Dec 17, 2015 5.770 5.770 5.700 5.740 86,860 -0.05(-0.86%)
Dec 16, 2015 5.690 5.790 5.650 5.790 70,135 +0.11(+1.94%)
Dec 15, 2015 5.675 5.720 5.650 5.680 189,910 +0.11(+1.97%)
Dec 14, 2015 5.610 5.620 5.530 5.570 54,197 +0.03(+0.45%)
Dec 11, 2015 5.544 5.590 5.510 5.545 21,049 -0.15(-2.55%)
Dec 10, 2015 5.680 5.690 5.640 5.690 18,632 -0.07(-1.22%)
Dec 09, 2015 5.780 5.820 5.680 5.760 42,826 +0.01(+0.17%)
Dec 08, 2015 5.740 5.770 5.710 5.750 50,133 -0.19(-3.20%)
Dec 07, 2015 5.970 5.970 5.860 5.940 36,452 -0.05(-0.83%)
Dec 04, 2015 6.000 6.075 5.980 5.990 16,244 -0.04(-0.66%)
Dec 03, 2015 6.100 6.100 5.970 6.030 40,589 +0.12(+2.03%)
Dec 02, 2015 5.940 5.980 5.870 5.910 28,432 -0.12(-2.07%)
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.