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

Credit Agricole S.A. (OP: CRARY )

7.300 -0.240 (-3.18%)
Streaming Delayed Price Updated: 3:53 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 (%)
Aug 31, 2009 9.260 9.270 9.080 9.150 198,806 -0.16(-1.72%)
Aug 28, 2009 9.540 9.590 9.300 9.310 245,539 +0.06(+0.65%)
Aug 27, 2009 9.310 9.380 9.170 9.250 334,848 +0.44(+4.99%)
Aug 26, 2009 8.830 9.040 8.810 8.810 28,603 +0.06(+0.69%)
Aug 25, 2009 8.660 8.820 8.660 8.750 25,777 +0.15(+1.74%)
Aug 24, 2009 8.650 8.730 8.560 8.600 21,715 +0.09(+1.06%)
Aug 21, 2009 8.190 8.550 8.190 8.510 25,024 +0.49(+6.11%)
Aug 20, 2009 8.020 8.130 7.960 8.020 35,729 +0.08(+1.01%)
Aug 19, 2009 7.800 8.060 7.800 7.940 12,282 +0.19(+2.45%)
Aug 18, 2009 7.670 7.790 7.670 7.750 12,917 +0.08(+1.04%)
Aug 17, 2009 7.640 7.700 7.640 7.670 10,603 -0.39(-4.84%)
Aug 14, 2009 8.130 8.130 7.920 8.060 13,278 -0.09(-1.10%)
Aug 13, 2009 8.020 8.150 7.980 8.150 13,302 +0.39(+5.03%)
Aug 12, 2009 7.730 7.890 7.730 7.760 15,111 -0.03(-0.39%)
Aug 11, 2009 7.740 7.870 7.700 7.790 41,656 -0.11(-1.39%)
Aug 10, 2009 8.020 8.090 7.870 7.900 16,840 +0.02(+0.25%)
Aug 07, 2009 7.980 8.010 7.880 7.880 15,386 +0.03(+0.38%)
Aug 06, 2009 8.050 8.050 7.830 7.850 14,780 -0.05(-0.63%)
Aug 05, 2009 7.870 7.960 7.730 7.900 65,533 +0.10(+1.28%)
Aug 04, 2009 7.750 7.870 7.730 7.800 15,158 +0.15(+1.96%)
Aug 03, 2009 7.510 7.680 7.510 7.650 14,983 +0.59(+8.36%)
Jul 31, 2009 7.130 7.150 7.060 7.060 19,224 -0.14(-1.94%)
Jul 30, 2009 7.070 7.240 7.030 7.200 231,134 +0.08(+1.12%)
Jul 29, 2009 7.190 7.230 7.080 7.120 16,510 -0.03(-0.42%)
Jul 28, 2009 7.100 7.200 7.020 7.150 38,030 -0.05(-0.69%)
Jul 27, 2009 7.240 7.300 7.150 7.200 33,826 -0.10(-1.37%)
Jul 24, 2009 7.100 7.300 7.030 7.300 45,929 +0.24(+3.40%)
Jul 23, 2009 6.830 7.160 6.830 7.060 38,714 +0.17(+2.47%)
Jul 22, 2009 6.870 7.000 6.870 6.890 25,165 -0.05(-0.72%)
Jul 21, 2009 7.080 7.110 6.880 6.940 19,111 -0.12(-1.70%)
Jul 20, 2009 7.040 7.070 6.940 7.060 16,803 +0.11(+1.58%)
Jul 17, 2009 7.000 7.070 6.910 6.950 18,697 -0.10(-1.42%)
Jul 16, 2009 7.030 7.120 6.950 7.050 23,276 +0.20(+2.92%)
Jul 15, 2009 6.700 6.940 6.700 6.850 13,829 +0.32(+4.90%)
Jul 14, 2009 6.420 6.560 6.400 6.530 17,900 +0.14(+2.19%)
Jul 13, 2009 6.250 6.480 6.250 6.390 32,141 +0.29(+4.75%)
Jul 10, 2009 6.060 6.100 5.960 6.100 15,712 +0.06(+0.99%)
Jul 09, 2009 6.070 6.150 6.040 6.040 21,385 +0.01(+0.17%)
Jul 08, 2009 6.020 6.120 5.900 6.030 23,493 -0.09(-1.47%)
Jul 07, 2009 6.280 6.280 6.040 6.120 14,542 -0.20(-3.16%)
Jul 06, 2009 6.060 6.320 6.060 6.320 22,066 +0.17(+2.76%)
Jul 02, 2009 6.310 6.320 6.140 6.150 38,617 -0.15(-2.38%)
Jul 01, 2009 6.320 6.450 6.300 6.300 21,097 +0.15(+2.44%)
Jun 30, 2009 6.290 6.310 6.100 6.150 21,223 -0.26(-4.06%)
Jun 29, 2009 6.440 6.500 6.380 6.410 42,571 +0.04(+0.63%)
Jun 26, 2009 6.380 6.410 6.290 6.370 14,076 +0.01(+0.16%)
Jun 25, 2009 6.290 6.420 6.250 6.360 113,093 -0.14(-2.15%)
Jun 24, 2009 6.700 6.760 6.450 6.500 24,341 -0.15(-2.26%)
Jun 23, 2009 6.550 6.700 6.550 6.650 17,241 -0.15(-2.21%)
Jun 22, 2009 6.830 6.860 6.740 6.800 17,100 -0.30(-4.23%)
Jun 19, 2009 7.200 7.220 7.040 7.100 16,510 +0.08(+1.14%)
Jun 18, 2009 6.900 7.190 6.880 7.020 24,544 +0.19(+2.78%)
Jun 17, 2009 6.930 6.970 6.760 6.830 111,992 -0.07(-1.01%)
Jun 16, 2009 7.150 7.160 6.900 6.900 20,263 -0.30(-4.17%)
Jun 15, 2009 7.460 7.460 7.150 7.200 17,573 -0.40(-5.26%)
Jun 12, 2009 7.510 7.720 7.510 7.600 10,661 -0.20(-2.56%)
Jun 11, 2009 7.560 7.900 7.560 7.800 31,938 +0.14(+1.83%)
Jun 10, 2009 7.720 7.800 7.510 7.660 20,892 +0.16(+2.13%)
Jun 09, 2009 7.510 7.560 7.470 7.500 31,950 +0.18(+2.46%)
Jun 08, 2009 7.380 7.420 7.200 7.320 26,216 -0.08(-1.08%)
Jun 05, 2009 7.560 7.560 7.350 7.400 25,664 -0.09(-1.20%)
Jun 04, 2009 7.600 7.650 7.480 7.490 39,273 -0.19(-2.47%)
Jun 03, 2009 7.740 7.740 7.540 7.680 115,861 -0.02(-0.26%)
Jun 02, 2009 7.680 7.780 7.600 7.700 37,670 +0.20(+2.67%)
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.