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

Credit Agricole S.A. (OP: CRARY )

7.280 -0.260 (-3.45%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 11, 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 (%)
Jun 29, 2018 6.620 6.670 6.560 6.560 97,755 +0.00(+0.08%)
Jun 28, 2018 6.540 6.600 6.520 6.555 80,767 -0.02(-0.23%)
Jun 27, 2018 6.610 6.660 6.520 6.570 93,945 -0.06(-0.90%)
Jun 26, 2018 6.700 6.740 6.630 6.630 374,995 -0.16(-2.28%)
Jun 25, 2018 6.750 6.790 6.720 6.785 140,052 -0.00(-0.07%)
Jun 22, 2018 6.790 6.830 6.790 6.790 63,248 +0.10(+1.49%)
Jun 21, 2018 6.700 6.730 6.660 6.690 60,896 -0.03(-0.52%)
Jun 20, 2018 6.790 6.790 6.700 6.725 58,635 -0.08(-1.10%)
Jun 19, 2018 6.700 6.810 6.690 6.800 150,995 +0.00(+0.07%)
Jun 18, 2018 6.760 6.820 6.750 6.795 86,279 -0.04(-0.66%)
Jun 15, 2018 6.870 6.940 6.840 67,313 -0.10(-1.44%)
Jun 14, 2018 6.960 7.005 6.930 6.940 85,712 -0.08(-1.14%)
Jun 13, 2018 7.040 7.090 7.000 7.020 86,692 -0.03(-0.43%)
Jun 12, 2018 7.110 7.110 7.020 7.050 182,586 -0.06(-0.84%)
Jun 11, 2018 7.031 7.130 7.022 7.110 92,759 +0.16(+2.30%)
Jun 08, 2018 6.920 6.990 6.880 6.950 58,273 -0.03(-0.43%)
Jun 07, 2018 7.020 7.090 6.950 6.980 89,856 -0.04(-0.64%)
Jun 06, 2018 6.890 7.030 6.850 7.025 52,062 +0.08(+1.08%)
Jun 05, 2018 6.955 6.980 6.860 6.950 150,336 -0.10(-1.42%)
Jun 04, 2018 7.110 7.120 7.020 7.050 70,121 +0.07(+1.00%)
Jun 01, 2018 7.080 7.080 6.970 6.980 67,444 +0.12(+1.68%)
May 31, 2018 6.800 6.900 6.740 6.865 92,403 -0.00(-0.07%)
May 30, 2018 6.830 6.940 6.800 6.870 369,710 +0.12(+1.78%)
May 29, 2018 6.870 7.267 6.710 6.750 782,990 -0.57(-7.72%)
May 25, 2018 7.315 7.315 7.315 0 -0.13(-1.81%)
May 24, 2018 7.500 7.500 7.410 7.450 66,312 -0.19(-2.49%)
May 23, 2018 7.610 7.650 7.560 7.640 146,694 -0.11(-1.42%)
May 22, 2018 7.830 7.845 7.740 7.750 151,960 +0.13(+1.71%)
May 21, 2018 7.620 7.650 7.550 7.620 37,319 +0.03(+0.40%)
May 18, 2018 7.480 7.610 7.440 7.590 33,604 -0.40(-5.01%)
May 17, 2018 8.030 8.050 7.980 7.990 32,218 +0.00(+0.00%)
May 16, 2018 7.900 7.990 7.840 7.990 47,700 -0.04(-0.50%)
May 15, 2018 7.995 8.090 7.970 8.030 28,531 +0.08(+1.01%)
May 14, 2018 7.980 8.010 7.900 7.950 51,191 -0.03(-0.38%)
May 11, 2018 8.025 8.033 7.960 7.980 26,649 +0.01(+0.13%)
May 10, 2018 7.950 7.980 7.920 7.970 41,406 +0.01(+0.13%)
May 09, 2018 8.020 8.020 7.930 7.960 35,550 +0.04(+0.51%)
May 08, 2018 7.885 7.930 7.860 7.920 40,210 -0.05(-0.69%)
May 07, 2018 7.910 8.000 7.900 7.975 21,565 +0.00(+0.06%)
May 04, 2018 7.910 8.000 7.900 7.970 41,575 -0.05(-0.62%)
May 03, 2018 8.010 8.020 7.920 8.020 31,092 -0.04(-0.43%)
May 02, 2018 8.080 8.130 8.020 8.055 80,067 -0.04(-0.56%)
May 01, 2018 8.190 8.190 8.040 8.100 37,124 -0.07(-0.86%)
Apr 30, 2018 8.200 8.220 8.140 8.170 98,329 -0.10(-1.16%)
Apr 27, 2018 8.200 8.270 8.200 8.266 19,301 +0.01(+0.08%)
Apr 26, 2018 8.190 8.260 8.180 8.260 21,282 -0.02(-0.24%)
Apr 25, 2018 8.260 8.300 8.220 8.280 26,256 -0.02(-0.18%)
Apr 24, 2018 8.315 8.390 8.250 8.295 88,018 -0.01(-0.12%)
Apr 23, 2018 8.340 8.390 8.270 8.305 46,952 +0.03(+0.36%)
Apr 20, 2018 8.270 8.320 8.260 8.275 22,253 -0.03(-0.30%)
Apr 19, 2018 8.270 8.330 8.250 8.300 40,327 +0.03(+0.36%)
Apr 18, 2018 8.250 8.290 8.242 8.270 40,757 +0.01(+0.12%)
Apr 17, 2018 8.275 8.300 8.220 8.260 82,373 -0.03(-0.36%)
Apr 16, 2018 8.274 8.300 8.240 8.290 87,024 +0.09(+1.10%)
Apr 13, 2018 8.230 8.250 8.165 8.200 18,529 +0.03(+0.37%)
Apr 12, 2018 8.180 8.209 8.140 8.170 102,422 +0.08(+0.99%)
Apr 11, 2018 8.090 8.145 8.080 8.090 17,820 -0.03(-0.31%)
Apr 10, 2018 8.100 8.180 8.070 8.115 46,423 +0.07(+0.87%)
Apr 09, 2018 8.090 8.110 8.030 8.045 57,735 -0.02(-0.19%)
Apr 06, 2018 8.100 8.100 7.990 8.060 32,927 -0.10(-1.23%)
Apr 05, 2018 8.200 8.200 8.120 8.160 81,460 +0.04(+0.49%)
Apr 04, 2018 7.975 8.120 7.964 8.120 50,706 +0.01(+0.19%)
Apr 03, 2018 8.070 8.120 8.020 8.105 122,132 +0.05(+0.68%)
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.