Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Agricole S.A. (OP: CRARY )

8.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2019 6.020 6.020 5.960 5.990 80,200 +0.02(+0.34%)
Mar 28, 2019 5.940 5.990 5.928 5.970 20,807 -0.13(-2.13%)
Mar 27, 2019 6.150 6.157 6.045 6.100 95,953 +0.21(+3.57%)
Mar 26, 2019 5.910 5.910 5.851 5.890 39,259 +0.03(+0.51%)
Mar 25, 2019 5.860 5.880 5.840 5.860 25,124 -0.02(-0.42%)
Mar 22, 2019 5.980 5.981 5.855 5.885 36,200 -0.28(-4.46%)
Mar 21, 2019 6.190 6.191 6.150 6.160 30,336 -0.12(-1.91%)
Mar 20, 2019 6.310 6.340 6.261 6.280 27,082 -0.06(-0.95%)
Mar 19, 2019 6.400 6.410 6.320 6.340 38,165 -0.03(-0.47%)
Mar 18, 2019 6.380 6.390 6.350 6.370 38,319 +0.18(+2.91%)
Mar 15, 2019 6.145 6.205 6.145 6.190 37,700 +0.07(+1.06%)
Mar 14, 2019 6.160 6.170 6.120 6.125 63,034 -0.05(-0.89%)
Mar 13, 2019 6.135 6.190 6.135 6.180 26,588 +0.09(+1.56%)
Mar 12, 2019 6.130 6.135 6.060 6.085 71,466 -0.01(-0.16%)
Mar 11, 2019 6.030 6.095 6.030 6.095 26,749 +0.18(+3.13%)
Mar 08, 2019 5.850 5.920 5.850 5.910 60,000 +0.01(+0.17%)
Mar 07, 2019 6.010 6.010 5.890 5.900 104,370 -0.25(-4.07%)
Mar 06, 2019 6.180 6.185 6.140 6.150 48,362 -0.04(-0.73%)
Mar 05, 2019 6.168 6.210 6.165 6.195 36,333 -0.04(-0.56%)
Mar 04, 2019 6.270 6.270 6.202 6.230 50,878 -0.07(-1.11%)
Mar 01, 2019 6.330 6.330 6.285 6.300 47,300 -0.03(-0.40%)
Feb 28, 2019 6.355 6.355 6.325 6.325 45,301 +0.08(+1.28%)
Feb 27, 2019 6.272 6.280 6.240 6.245 66,816 +0.16(+2.55%)
Feb 26, 2019 6.100 6.110 6.075 6.090 57,014 +0.06(+1.00%)
Feb 25, 2019 6.070 6.080 6.020 6.030 88,013 +0.10(+1.69%)
Feb 22, 2019 5.945 5.950 5.920 5.930 88,000 +0.05(+0.85%)
Feb 21, 2019 5.950 5.955 5.870 5.880 45,320 -0.09(-1.51%)
Feb 20, 2019 5.920 5.980 5.918 5.970 60,913 +0.07(+1.19%)
Feb 19, 2019 5.800 5.910 5.800 5.900 43,109 +0.16(+2.79%)
Feb 15, 2019 5.670 5.740 5.650 5.740 55,900 +0.27(+4.94%)
Feb 14, 2019 5.475 5.530 5.470 5.470 93,290 -0.03(-0.55%)
Feb 13, 2019 5.540 5.549 5.490 5.500 31,476 -0.01(-0.18%)
Feb 12, 2019 5.510 5.530 5.480 5.510 232,929 +0.14(+2.61%)
Feb 11, 2019 5.390 5.390 5.345 5.370 1,057,230 -0.02(-0.37%)
Feb 08, 2019 5.335 5.395 5.280 5.390 40,400 -0.20(-3.58%)
Feb 07, 2019 5.610 5.620 5.530 5.590 113,783 -0.14(-2.44%)
Feb 06, 2019 5.710 5.740 5.710 5.730 43,777 +0.10(+1.78%)
Feb 05, 2019 5.620 5.650 5.600 5.630 55,310 +0.11(+1.99%)
Feb 04, 2019 5.490 5.530 5.460 5.520 32,935 -0.09(-1.60%)
Feb 01, 2019 5.610 5.660 5.600 5.610 72,600 -0.06(-1.06%)
Jan 31, 2019 5.650 5.680 5.640 5.670 108,987 -0.12(-2.07%)
Jan 30, 2019 5.740 5.810 5.732 5.790 73,696 +0.07(+1.14%)
Jan 29, 2019 5.720 5.750 5.710 5.725 105,417 -0.05(-0.87%)
Jan 28, 2019 5.740 5.780 5.720 5.775 172,145 -0.07(-1.28%)
Jan 25, 2019 5.815 5.880 5.815 5.850 41,000 +0.17(+2.99%)
Jan 24, 2019 5.685 5.700 5.660 5.680 105,585 -0.03(-0.44%)
Jan 23, 2019 5.695 5.730 5.670 5.705 110,921 +0.08(+1.51%)
Jan 22, 2019 5.640 5.670 5.610 5.620 60,515 -0.21(-3.52%)
Jan 18, 2019 5.820 5.830 5.780 5.825 48,400 +0.07(+1.13%)
Jan 17, 2019 5.760 5.760 5.710 5.760 180,445 -0.09(-1.54%)
Jan 16, 2019 5.800 5.870 5.790 5.850 748,842 +0.18(+3.27%)
Jan 15, 2019 5.640 5.670 5.630 5.665 108,512 +0.01(+0.27%)
Jan 14, 2019 5.620 5.680 5.620 5.650 64,154 +0.02(+0.36%)
Jan 11, 2019 5.560 5.650 5.560 5.630 52,300 -0.01(-0.27%)
Jan 10, 2019 5.578 5.650 5.578 5.645 117,130 +0.02(+0.44%)
Jan 09, 2019 5.605 5.630 5.580 5.620 61,029 +0.03(+0.45%)
Jan 08, 2019 5.580 5.596 5.540 5.595 288,974 +0.04(+0.81%)
Jan 07, 2019 5.525 5.550 5.490 5.550 100,376 +0.01(+0.18%)
Jan 04, 2019 5.420 5.550 5.405 5.540 93,100 +0.30(+5.73%)
Jan 03, 2019 5.256 5.260 5.210 5.240 143,543 -0.02(-0.38%)
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.