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 (%)
Aug 31, 2010 6.200 6.320 6.190 6.270 59,862 -0.06(-0.95%)
Aug 30, 2010 6.470 6.470 6.330 6.330 3,656 -0.16(-2.47%)
Aug 27, 2010 6.520 6.520 6.370 6.490 8,717 +0.15(+2.37%)
Aug 26, 2010 6.430 6.490 6.340 6.340 24,803 +0.09(+1.44%)
Aug 25, 2010 6.140 6.310 5.920 6.250 8,707 -0.03(-0.48%)
Aug 24, 2010 6.250 6.360 6.230 6.280 5,016 -0.07(-1.10%)
Aug 23, 2010 6.460 6.460 6.350 6.350 3,625 -0.02(-0.31%)
Aug 20, 2010 6.300 6.380 6.300 6.370 22,626 -0.19(-2.90%)
Aug 19, 2010 6.750 6.750 6.440 6.560 217,591 -0.18(-2.67%)
Aug 18, 2010 6.740 6.830 6.730 6.740 23,179 -0.01(-0.15%)
Aug 17, 2010 6.720 6.780 6.640 6.750 6,073 +0.22(+3.37%)
Aug 16, 2010 6.440 6.590 6.440 6.530 2,779 +0.02(+0.31%)
Aug 13, 2010 6.450 6.510 6.450 6.510 3,131 +0.03(+0.46%)
Aug 12, 2010 6.480 6.500 6.410 6.480 4,203 -0.18(-2.70%)
Aug 11, 2010 6.900 6.930 6.650 6.660 13,242 -0.58(-8.01%)
Aug 10, 2010 7.160 7.300 7.110 7.240 7,749 -0.18(-2.43%)
Aug 09, 2010 7.380 7.420 7.350 7.420 4,313 +0.12(+1.64%)
Aug 06, 2010 7.350 7.360 7.210 7.300 3,772 +0.11(+1.53%)
Aug 05, 2010 7.290 7.290 7.140 7.190 4,927 +0.04(+0.56%)
Aug 04, 2010 7.060 7.150 7.060 7.150 3,751 +0.08(+1.13%)
Aug 03, 2010 7.000 7.140 6.990 7.070 3,361 -0.12(-1.67%)
Aug 02, 2010 7.020 7.190 7.020 7.190 5,322 +0.39(+5.74%)
Jul 30, 2010 6.670 6.880 6.670 6.800 6,622 -0.07(-1.02%)
Jul 29, 2010 7.020 7.020 6.770 6.870 12,507 +0.01(+0.15%)
Jul 28, 2010 6.840 6.960 6.840 6.860 8,366 +0.01(+0.15%)
Jul 27, 2010 6.950 6.950 6.770 6.850 5,493 +0.60(+9.60%)
Jul 26, 2010 6.090 6.250 6.090 6.250 6,751 +0.15(+2.46%)
Jul 23, 2010 5.850 6.210 5.850 6.100 32,701 +0.04(+0.66%)
Jul 22, 2010 5.850 6.070 5.850 6.060 12,545 +0.47(+8.41%)
Jul 21, 2010 5.750 5.810 5.560 5.590 35,776 -0.13(-2.27%)
Jul 20, 2010 5.630 5.740 5.600 5.720 30,137 -0.02(-0.35%)
Jul 19, 2010 5.700 5.740 5.680 5.740 6,659 +0.07(+1.23%)
Jul 16, 2010 5.710 5.720 5.670 5.670 5,892 -0.33(-5.50%)
Jul 15, 2010 5.990 6.010 5.890 6.000 16,787 -0.02(-0.33%)
Jul 14, 2010 5.920 6.080 5.920 6.020 6,098 -0.02(-0.33%)
Jul 13, 2010 5.970 6.050 5.950 6.040 5,474 +0.24(+4.14%)
Jul 12, 2010 5.730 5.810 5.730 5.800 6,695 -0.08(-1.36%)
Jul 09, 2010 5.790 5.890 5.750 5.880 19,403 -0.09(-1.51%)
Jul 08, 2010 5.810 5.970 5.810 5.970 6,888 +0.08(+1.36%)
Jul 07, 2010 5.520 5.890 5.520 5.890 6,611 +0.59(+11.13%)
Jul 06, 2010 5.410 5.470 5.280 5.300 10,753 +0.14(+2.71%)
Jul 02, 2010 5.220 5.220 5.090 5.160 26,306 -0.03(-0.58%)
Jul 01, 2010 5.150 5.230 5.050 5.190 39,392 +0.04(+0.78%)
Jun 30, 2010 5.140 5.290 5.130 5.150 28,875 +0.18(+3.62%)
Jun 29, 2010 5.100 5.140 4.970 4.970 31,434 -0.62(-11.09%)
Jun 25, 2010 5.480 5.610 5.460 5.590 10,785 +0.21(+3.90%)
Jun 24, 2010 5.500 5.520 5.360 5.380 39,718 -0.31(-5.45%)
Jun 23, 2010 5.660 5.730 5.600 5.690 19,952 +0.02(+0.35%)
Jun 22, 2010 5.780 5.830 5.650 5.670 33,194 -0.31(-5.18%)
Jun 21, 2010 6.160 6.160 5.960 5.980 29,580 -0.09(-1.48%)
Jun 18, 2010 5.940 6.080 5.900 6.070 18,373 +0.37(+6.49%)
Jun 17, 2010 5.800 5.800 5.670 5.700 309,653 -0.03(-0.52%)
Jun 16, 2010 5.650 5.780 5.640 5.730 327,103 -0.09(-1.55%)
Jun 15, 2010 5.670 5.820 5.640 5.820 292,148 +0.27(+4.86%)
Jun 14, 2010 5.600 5.680 5.520 5.550 333,779 +0.10(+1.83%)
Jun 11, 2010 5.220 5.450 5.220 5.450 388,301 +0.36(+7.07%)
Jun 10, 2010 5.000 5.130 5.000 5.090 441,744 +0.31(+6.49%)
Jun 09, 2010 4.850 4.890 4.750 4.780 182,219 -0.03(-0.62%)
Jun 08, 2010 4.710 4.820 4.650 4.810 34,087 +0.03(+0.63%)
Jun 07, 2010 4.930 5.000 4.760 4.780 16,100 -0.07(-1.44%)
Jun 04, 2010 4.980 5.070 4.850 4.850 4,815 -0.49(-9.18%)
Jun 03, 2010 5.400 5.400 5.260 5.340 17,328 +0.02(+0.38%)
Jun 02, 2010 5.110 5.320 5.110 5.320 32,382 +0.15(+2.90%)
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.