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 28, 2018 8.674 8.674 8.530 8.545 435,314 -0.03(-0.29%)
Feb 27, 2018 8.615 8.680 8.570 8.570 63,742 -0.04(-0.46%)
Feb 26, 2018 8.590 8.630 8.540 8.610 17,710 +0.04(+0.47%)
Feb 23, 2018 8.520 8.570 8.516 8.570 43,912 +0.06(+0.71%)
Feb 22, 2018 8.610 8.625 8.510 8.510 67,121 +0.00(+0.00%)
Feb 21, 2018 8.580 8.620 8.500 8.510 72,838 +0.04(+0.47%)
Feb 20, 2018 8.530 8.570 8.450 8.470 30,197 +0.06(+0.71%)
Feb 16, 2018 8.410 8.410 8.410 0 -0.03(-0.37%)
Feb 15, 2018 8.520 8.520 8.380 8.441 43,772 -0.07(-0.80%)
Feb 14, 2018 8.210 8.510 8.210 8.510 54,252 -0.11(-1.22%)
Feb 13, 2018 8.590 8.640 8.560 8.615 55,767 -0.00(-0.06%)
Feb 12, 2018 8.580 8.640 8.510 8.620 58,837 +0.02(+0.23%)
Feb 09, 2018 8.500 8.600 8.340 8.600 74,010 -0.06(-0.69%)
Feb 08, 2018 8.920 8.930 8.660 8.660 32,327 -0.27(-3.02%)
Feb 07, 2018 8.850 9.000 8.850 8.930 67,492 -0.09(-1.00%)
Feb 06, 2018 8.840 9.040 8.830 9.020 70,317 +0.06(+0.64%)
Feb 05, 2018 9.150 9.185 8.860 8.962 33,298 -0.27(-2.90%)
Feb 02, 2018 9.322 9.322 9.230 9.230 50,014 -0.31(-3.30%)
Feb 01, 2018 9.416 9.560 9.380 9.545 85,168 +0.16(+1.76%)
Jan 31, 2018 9.412 9.440 9.370 9.380 55,245 +0.02(+0.21%)
Jan 30, 2018 9.510 9.320 9.360 47,684 -0.15(-1.58%)
Jan 29, 2018 9.530 9.530 9.470 9.510 63,328 -0.05(-0.52%)
Jan 26, 2018 9.540 9.570 9.510 9.560 45,260 +0.01(+0.10%)
Jan 25, 2018 9.560 9.615 9.520 9.550 84,102 +0.08(+0.84%)
Jan 24, 2018 9.490 9.500 9.410 9.470 12,848 +0.07(+0.74%)
Jan 23, 2018 9.345 9.400 9.330 9.400 53,497 -0.07(-0.74%)
Jan 22, 2018 9.410 9.470 9.400 9.470 16,539 +0.18(+1.94%)
Jan 19, 2018 9.320 9.330 9.250 9.290 27,317 -0.02(-0.21%)
Jan 18, 2018 9.250 9.320 9.240 9.310 94,165 +0.02(+0.22%)
Jan 17, 2018 9.180 9.330 9.170 9.290 19,770 +0.03(+0.32%)
Jan 16, 2018 9.310 9.340 9.240 9.260 417,177 +0.03(+0.33%)
Jan 12, 2018 9.230 9.230 9.230 0 +0.07(+0.71%)
Jan 11, 2018 9.180 9.180 9.130 9.165 29,618 +0.17(+1.89%)
Jan 10, 2018 9.070 8.880 8.970 8.995 83,235 +0.11(+1.30%)
Jan 09, 2018 8.800 8.880 8.800 8.880 40,118 +0.06(+0.68%)
Jan 08, 2018 8.850 8.864 8.810 8.820 33,940 +0.03(+0.34%)
Jan 05, 2018 8.800 8.805 8.735 8.790 26,814 -0.03(-0.34%)
Jan 04, 2018 8.770 8.840 8.770 8.820 81,292 +0.41(+4.81%)
Jan 03, 2018 8.388 8.450 8.386 8.415 102,693 +0.04(+0.54%)
Jan 02, 2018 8.360 8.416 8.360 8.370 42,736 +0.15(+1.89%)
Dec 29, 2017 8.215 8.215 8.215 0 -0.05(-0.67%)
Dec 28, 2017 8.280 8.280 8.230 8.270 40,606 +0.05(+0.61%)
Dec 27, 2017 8.260 8.260 8.200 8.220 41,915 -0.02(-0.28%)
Dec 26, 2017 8.250 8.260 8.240 8.243 23,499 -0.02(-0.21%)
Dec 22, 2017 8.250 8.280 8.220 8.260 21,039 -0.06(-0.72%)
Dec 21, 2017 8.320 8.380 8.310 8.320 26,465 -0.04(-0.42%)
Dec 20, 2017 8.340 8.370 8.340 8.355 99,620 -0.06(-0.71%)
Dec 19, 2017 8.470 8.470 8.386 8.415 35,424 +0.04(+0.48%)
Dec 18, 2017 8.380 8.430 8.350 8.375 114,292 +0.10(+1.21%)
Dec 15, 2017 8.290 8.320 8.260 8.275 30,857 -0.07(-0.90%)
Dec 14, 2017 8.510 8.510 8.350 8.350 27,581 -0.12(-1.42%)
Dec 13, 2017 8.470 8.510 8.449 8.470 26,446 -0.11(-1.26%)
Dec 12, 2017 8.520 8.580 8.515 8.578 51,990 +0.01(+0.09%)
Dec 11, 2017 8.640 8.640 8.570 8.570 46,379 -0.05(-0.58%)
Dec 08, 2017 8.530 8.620 8.530 8.620 26,229 +0.32(+3.86%)
Dec 07, 2017 8.260 8.320 8.260 8.300 42,596 +0.19(+2.28%)
Dec 06, 2017 8.110 8.160 8.085 8.115 19,962 -0.13(-1.64%)
Dec 05, 2017 8.310 8.310 8.220 8.250 66,363 -0.14(-1.67%)
Dec 04, 2017 8.385 8.360 8.390 62,447 +0.01(+0.06%)
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.