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 (%)
Mar 31, 2017 6.748 6.760 6.720 6.720 18,818 +0.01(+0.15%)
Mar 30, 2017 6.710 6.745 6.710 6.710 10,833 -0.03(-0.45%)
Mar 29, 2017 6.730 6.770 6.725 6.740 61,606 -0.10(-1.46%)
Mar 28, 2017 6.810 6.880 6.795 6.840 16,117 +0.21(+3.17%)
Mar 27, 2017 6.530 6.630 6.530 6.630 7,662 +0.05(+0.73%)
Mar 24, 2017 6.598 6.610 6.550 6.582 9,614 -0.01(-0.20%)
Mar 23, 2017 6.610 6.620 6.550 6.595 235,513 +0.01(+0.23%)
Mar 22, 2017 6.508 6.580 6.500 6.580 39,384 +0.04(+0.69%)
Mar 21, 2017 6.680 6.680 6.535 6.535 7,295 +0.02(+0.23%)
Mar 20, 2017 6.570 6.570 6.515 6.520 14,628 -0.06(-0.91%)
Mar 17, 2017 6.600 6.620 6.570 6.580 35,314 -0.07(-1.05%)
Mar 16, 2017 6.620 6.650 6.574 6.650 28,934 +0.07(+1.06%)
Mar 15, 2017 6.535 6.580 6.505 6.580 11,059 +0.04(+0.61%)
Mar 14, 2017 6.535 6.580 6.500 6.540 30,565 -0.08(-1.21%)
Mar 13, 2017 6.680 6.685 6.620 6.620 12,210 -0.08(-1.27%)
Mar 10, 2017 6.608 6.710 6.608 6.705 7,810 +0.21(+3.31%)
Mar 09, 2017 6.480 6.530 6.460 6.490 87,741 +0.18(+2.85%)
Mar 08, 2017 6.350 6.350 6.310 6.310 12,887 -0.08(-1.33%)
Mar 07, 2017 6.284 6.470 6.284 6.395 28,785 +0.02(+0.39%)
Mar 06, 2017 6.390 6.390 6.340 6.370 31,349 -0.08(-1.16%)
Mar 03, 2017 6.390 6.460 6.370 6.445 7,917 +0.25(+4.12%)
Mar 02, 2017 6.220 6.230 6.175 6.190 18,662 -0.03(-0.42%)
Mar 01, 2017 6.190 6.220 6.180 6.216 8,979 +0.21(+3.43%)
Feb 28, 2017 5.990 6.040 5.990 6.010 47,450 +0.06(+1.01%)
Feb 27, 2017 5.970 5.970 5.930 5.950 13,837 +0.05(+0.85%)
Feb 24, 2017 5.870 5.900 5.865 5.900 21,211 -0.09(-1.58%)
Feb 23, 2017 6.090 6.100 5.970 5.995 32,742 -0.12(-1.88%)
Feb 22, 2017 5.980 6.120 5.980 6.110 208,506 +0.02(+0.33%)
Feb 21, 2017 6.100 6.110 6.050 6.090 407,163 -0.16(-2.56%)
Feb 17, 2017 6.250 6.250 6.250 0 -0.19(-2.95%)
Feb 16, 2017 6.425 6.450 6.400 6.440 214,939 -0.07(-1.08%)
Feb 15, 2017 6.470 6.520 6.470 6.510 720,011 +0.30(+4.83%)
Feb 14, 2017 6.130 6.210 6.100 6.210 11,159 +0.10(+1.64%)
Feb 13, 2017 6.098 6.130 6.090 6.110 6,860 +0.08(+1.38%)
Feb 10, 2017 6.010 6.030 5.990 6.027 33,173 -0.07(-1.20%)
Feb 09, 2017 6.058 6.110 6.058 6.100 11,463 +0.02(+0.33%)
Feb 08, 2017 6.000 6.080 5.950 6.080 16,361 -0.10(-1.62%)
Feb 07, 2017 6.235 6.235 6.180 6.180 4,471 -0.21(-3.23%)
Feb 06, 2017 6.420 6.430 6.350 6.386 16,775 -0.19(-2.95%)
Feb 03, 2017 6.560 6.600 6.560 6.580 2,133 +0.06(+0.97%)
Feb 02, 2017 6.530 6.550 6.500 6.517 33,406 -0.07(-1.03%)
Feb 01, 2017 6.600 6.600 6.570 6.585 32,527 +0.00(+0.00%)
Jan 31, 2017 6.610 6.642 6.565 6.585 388,579 +0.04(+0.53%)
Jan 30, 2017 6.550 6.561 6.500 6.550 255,849 -0.07(-1.03%)
Jan 27, 2017 6.620 6.630 6.610 6.618 4,634 -0.02(-0.33%)
Jan 26, 2017 6.720 6.720 6.620 6.640 14,565 -0.09(-1.34%)
Jan 25, 2017 6.674 6.730 6.660 6.730 38,799 +0.17(+2.59%)
Jan 24, 2017 6.510 6.560 6.500 6.560 7,835 +0.10(+1.63%)
Jan 23, 2017 6.490 6.490 6.412 6.455 12,010 -0.12(-1.90%)
Jan 20, 2017 6.568 6.580 6.540 6.580 88,198 +0.05(+0.84%)
Jan 19, 2017 6.520 6.550 6.510 6.525 7,203 -0.02(-0.38%)
Jan 18, 2017 6.525 6.560 6.520 6.550 9,583 -0.04(-0.61%)
Jan 17, 2017 6.650 6.650 6.570 6.590 55,769 -0.01(-0.15%)
Jan 13, 2017 6.600 6.600 6.600 0 +0.18(+2.80%)
Jan 12, 2017 6.423 6.440 6.400 6.420 8,310 +0.08(+1.26%)
Jan 11, 2017 6.270 6.345 6.264 6.340 53,821 +0.00(+0.00%)
Jan 10, 2017 6.380 6.380 6.340 6.340 9,504 +0.01(+0.16%)
Jan 09, 2017 6.340 6.370 6.300 6.330 52,043 -0.09(-1.40%)
Jan 06, 2017 6.448 6.490 6.420 6.420 30,364 -0.07(-1.08%)
Jan 05, 2017 6.480 6.500 6.450 6.490 35,406 +0.04(+0.62%)
Jan 04, 2017 6.372 6.450 6.370 6.450 4,519 +0.15(+2.38%)
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.