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 (%)
Jul 30, 2021 6.960 6.980 6.890 6.932 34,406 -0.08(-1.11%)
Jul 29, 2021 7.007 7.020 6.980 7.010 52,384 +0.13(+1.89%)
Jul 28, 2021 6.900 6.910 6.850 6.880 74,532 -0.03(-0.43%)
Jul 27, 2021 6.820 6.920 6.820 6.910 202,117 -0.08(-1.14%)
Jul 26, 2021 6.860 6.990 6.840 6.990 107,529 +0.17(+2.49%)
Jul 23, 2021 6.950 6.950 6.803 6.820 48,323 +0.10(+1.49%)
Jul 22, 2021 6.820 6.820 6.720 6.720 24,528 -0.15(-2.18%)
Jul 21, 2021 6.740 6.870 6.740 6.870 62,962 +0.26(+4.01%)
Jul 20, 2021 6.500 6.630 6.485 6.605 206,232 +0.17(+2.56%)
Jul 19, 2021 6.500 6.510 6.440 6.440 129,432 -0.24(-3.65%)
Jul 16, 2021 6.700 6.750 6.680 6.684 47,198 -0.11(-1.56%)
Jul 15, 2021 6.765 6.820 6.720 6.790 49,256 -0.05(-0.73%)
Jul 14, 2021 6.900 6.900 6.820 6.840 46,566 +0.04(+0.59%)
Jul 13, 2021 6.840 6.845 6.770 6.800 348,612 -0.17(-2.44%)
Jul 12, 2021 6.860 6.970 6.860 6.970 28,946 +0.00(+0.00%)
Jul 09, 2021 6.887 6.955 6.887 6.970 31,140 +0.23(+3.41%)
Jul 08, 2021 6.725 6.780 6.700 6.740 126,808 -0.11(-1.61%)
Jul 07, 2021 6.858 6.870 6.784 6.850 62,480 +0.00(+0.00%)
Jul 06, 2021 6.970 6.970 6.838 6.850 243,469 -0.12(-1.72%)
Jul 02, 2021 6.980 7.050 6.941 6.970 24,429 -0.08(-1.13%)
Jul 01, 2021 7.015 7.072 6.995 7.050 56,364 +0.12(+1.69%)
Jun 30, 2021 6.950 7.000 6.930 6.933 64,217 -0.11(-1.53%)
Jun 29, 2021 7.125 7.125 7.040 7.040 39,281 +0.03(+0.36%)
Jun 28, 2021 7.000 7.040 6.985 7.015 119,011 -0.08(-1.06%)
Jun 25, 2021 7.075 7.100 7.070 7.090 30,575 +0.03(+0.42%)
Jun 24, 2021 6.990 7.060 6.990 7.060 44,677 +0.09(+1.33%)
Jun 23, 2021 6.961 6.980 6.950 6.968 60,373 -0.07(-1.03%)
Jun 22, 2021 7.000 7.040 6.975 7.040 37,393 +0.03(+0.43%)
Jun 21, 2021 7.000 7.020 6.960 7.010 97,340 +0.06(+0.86%)
Jun 18, 2021 6.955 7.010 6.923 6.950 26,188 -0.31(-4.27%)
Jun 17, 2021 7.415 7.415 7.225 7.260 30,891 -0.12(-1.63%)
Jun 16, 2021 7.370 7.410 7.350 7.380 26,358 -0.15(-1.99%)
Jun 15, 2021 7.490 7.530 7.480 7.530 57,857 +0.03(+0.40%)
Jun 14, 2021 7.490 7.520 7.490 7.500 21,646 +0.03(+0.40%)
Jun 11, 2021 7.440 7.480 7.440 7.470 21,234 +0.00(+0.00%)
Jun 10, 2021 7.570 7.570 7.470 7.470 36,718 +0.13(+1.77%)
Jun 09, 2021 7.300 7.340 7.290 7.340 77,493 -0.11(-1.41%)
Jun 08, 2021 7.355 7.450 7.350 7.445 49,126 -0.13(-1.78%)
Jun 07, 2021 7.510 7.580 7.510 7.580 17,657 +0.07(+0.93%)
Jun 04, 2021 7.420 7.510 7.420 7.510 19,157 +0.09(+1.21%)
Jun 03, 2021 7.400 7.440 7.385 7.420 55,903 -0.06(-0.80%)
Jun 02, 2021 7.455 7.520 7.435 7.480 39,112 -0.08(-1.06%)
Jun 01, 2021 7.540 7.580 7.540 7.560 24,843 +0.11(+1.48%)
May 28, 2021 7.415 7.470 7.400 7.450 48,410 +0.07(+0.95%)
May 27, 2021 7.378 7.400 7.310 7.380 144,160 +0.11(+1.51%)
May 26, 2021 7.210 7.270 7.200 7.270 23,507 -0.06(-0.82%)
May 25, 2021 7.420 7.430 7.330 7.330 75,076 -0.10(-1.35%)
May 24, 2021 7.390 7.440 7.390 7.430 34,034 -0.06(-0.80%)
May 21, 2021 7.540 7.540 7.415 7.490 28,772 +0.07(+0.88%)
May 20, 2021 7.360 7.430 7.360 7.425 158,483 +0.11(+1.50%)
May 19, 2021 7.300 7.405 7.240 7.315 114,971 -0.18(-2.47%)
May 18, 2021 7.600 7.600 7.480 7.500 82,382 -0.31(-3.97%)
May 17, 2021 7.690 7.810 7.630 7.810 26,974 +0.22(+2.90%)
May 14, 2021 7.810 7.850 7.590 7.590 35,268 -0.39(-4.95%)
May 13, 2021 7.915 8.000 7.860 7.985 14,867 -0.03(-0.44%)
May 12, 2021 8.045 8.160 7.993 8.020 21,623 +0.04(+0.50%)
May 11, 2021 7.940 8.000 7.880 7.980 38,705 -0.02(-0.25%)
May 10, 2021 8.065 8.070 7.980 8.000 52,248 +0.15(+1.91%)
May 07, 2021 7.720 7.850 7.720 7.850 42,000 -0.03(-0.38%)
May 06, 2021 7.835 7.880 7.770 7.880 114,689 +0.12(+1.61%)
May 05, 2021 7.700 7.760 7.700 7.755 110,752 +0.12(+1.51%)
May 04, 2021 7.665 7.670 7.585 7.640 36,265 -0.09(-1.16%)
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.