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, 2020 5.890 5.960 5.760 5.910 340,000 -0.15(-2.48%)
Feb 27, 2020 6.165 6.290 6.060 6.060 153,115 -0.40(-6.19%)
Feb 26, 2020 6.590 6.590 6.442 6.460 190,526 -0.06(-0.92%)
Feb 25, 2020 6.680 6.680 6.495 6.520 182,108 -0.26(-3.83%)
Feb 24, 2020 6.760 6.840 6.760 6.780 187,186 -0.29(-4.10%)
Feb 21, 2020 7.090 7.100 7.050 7.070 613,600 +0.01(+0.14%)
Feb 20, 2020 7.110 7.115 7.040 7.060 92,415 -0.09(-1.26%)
Feb 19, 2020 7.130 7.190 7.118 7.150 47,001 -0.02(-0.28%)
Feb 18, 2020 7.190 7.210 7.150 7.170 28,987 -0.06(-0.83%)
Feb 14, 2020 7.260 7.280 7.220 7.230 73,400 -0.13(-1.83%)
Feb 13, 2020 7.346 7.410 7.290 7.365 280,982 +0.06(+0.75%)
Feb 12, 2020 7.360 7.370 7.300 7.310 70,755 -0.02(-0.27%)
Feb 11, 2020 7.290 7.340 7.290 7.330 50,115 +0.05(+0.69%)
Feb 10, 2020 7.250 7.300 7.230 7.280 117,056 -0.02(-0.27%)
Feb 07, 2020 7.270 7.320 7.260 7.300 107,100 +0.05(+0.69%)
Feb 06, 2020 7.290 7.300 7.230 7.250 73,791 +0.11(+1.54%)
Feb 05, 2020 7.010 7.160 7.010 7.140 79,471 +0.28(+4.08%)
Feb 04, 2020 6.910 6.910 6.850 6.860 100,919 +0.11(+1.63%)
Feb 03, 2020 6.740 6.790 6.740 6.750 53,677 +0.08(+1.20%)
Jan 31, 2020 6.730 6.750 6.670 6.670 61,600 -0.14(-2.06%)
Jan 30, 2020 6.710 6.810 6.690 6.810 72,343 +0.02(+0.29%)
Jan 29, 2020 6.790 6.810 6.760 6.790 200,426 -0.03(-0.37%)
Jan 28, 2020 6.790 6.830 6.760 6.815 108,123 +0.10(+1.41%)
Jan 27, 2020 6.725 6.760 6.700 6.720 95,145 -0.14(-2.04%)
Jan 24, 2020 6.940 6.950 6.830 6.860 123,300 -0.04(-0.65%)
Jan 23, 2020 6.830 6.920 6.795 6.905 73,446 -0.02(-0.36%)
Jan 22, 2020 6.970 6.970 6.920 6.930 87,008 -0.08(-1.14%)
Jan 21, 2020 7.050 7.070 7.000 7.010 77,087 -0.08(-1.13%)
Jan 17, 2020 7.099 7.180 7.070 7.090 59,300 +0.04(+0.50%)
Jan 16, 2020 7.045 7.070 7.020 7.055 38,775 +0.01(+0.21%)
Jan 15, 2020 7.050 7.070 7.020 7.040 61,074 -0.07(-0.98%)
Jan 14, 2020 7.120 7.130 7.080 7.110 59,898 +0.00(+0.00%)
Jan 13, 2020 7.060 7.130 7.060 7.110 52,508 +0.01(+0.14%)
Jan 10, 2020 7.090 7.129 7.080 7.100 68,700 -0.09(-1.23%)
Jan 09, 2020 7.240 7.240 7.155 7.188 56,205 -0.01(-0.16%)
Jan 08, 2020 7.160 7.220 7.140 7.200 91,780 +0.04(+0.56%)
Jan 07, 2020 7.170 7.190 7.140 7.160 128,850 -0.05(-0.69%)
Jan 06, 2020 7.130 7.210 7.130 7.210 63,120 -0.04(-0.62%)
Jan 03, 2020 7.250 7.286 7.240 7.255 213,900 -0.11(-1.43%)
Jan 02, 2020 7.330 7.360 7.290 7.360 102,886 +0.13(+1.80%)
Dec 31, 2019 7.180 7.230 7.160 7.230 49,900 +0.04(+0.56%)
Dec 30, 2019 7.220 7.247 7.190 7.190 108,507 -0.03(-0.42%)
Dec 27, 2019 7.220 7.220 7.190 7.220 104,600 -0.01(-0.14%)
Dec 26, 2019 7.120 7.240 7.120 7.230 41,632 +0.06(+0.84%)
Dec 24, 2019 7.155 7.190 7.110 7.170 41,400 +0.01(+0.14%)
Dec 23, 2019 7.150 7.170 7.130 7.160 90,179 +0.00(+0.00%)
Dec 20, 2019 7.197 7.200 7.160 7.160 470,500 -0.08(-1.08%)
Dec 19, 2019 7.200 7.250 7.200 7.238 54,569 -0.02(-0.23%)
Dec 18, 2019 7.230 7.279 7.230 7.255 28,707 -0.02(-0.27%)
Dec 17, 2019 7.260 7.290 7.241 7.275 77,059 +0.03(+0.41%)
Dec 16, 2019 7.300 7.320 7.240 7.245 81,713 +0.01(+0.21%)
Dec 13, 2019 7.262 7.321 7.190 7.230 845,800 +0.04(+0.56%)
Dec 12, 2019 7.100 7.200 7.090 7.190 149,715 +0.21(+3.01%)
Dec 11, 2019 6.970 7.000 6.960 6.980 130,758 +0.06(+0.86%)
Dec 10, 2019 6.890 6.950 6.890 6.921 24,147 +0.02(+0.23%)
Dec 09, 2019 6.916 6.950 6.897 6.905 32,452 -0.00(-0.01%)
Dec 06, 2019 6.920 6.940 6.880 6.906 25,300 +0.08(+1.11%)
Dec 05, 2019 6.850 6.860 6.810 6.830 73,309 +0.03(+0.43%)
Dec 04, 2019 6.765 6.810 6.765 6.801 21,473 +0.09(+1.35%)
Dec 03, 2019 6.670 6.730 6.640 6.710 32,544 -0.05(-0.81%)
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.