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 +0.165 (+1.95%)
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 (%)
Aug 30, 2019 5.710 5.720 5.640 5.660 46,400 +0.04(+0.71%)
Aug 29, 2019 5.605 5.640 5.600 5.620 69,128 +0.07(+1.25%)
Aug 28, 2019 5.500 5.570 5.500 5.551 162,287 +0.02(+0.37%)
Aug 27, 2019 5.590 5.590 5.530 5.530 349,451 -0.05(-0.90%)
Aug 26, 2019 5.595 5.610 5.560 5.580 35,457 +0.08(+1.45%)
Aug 23, 2019 5.590 5.620 5.500 5.500 74,000 -0.13(-2.31%)
Aug 22, 2019 5.660 5.660 5.605 5.630 79,823 +0.04(+0.72%)
Aug 21, 2019 5.600 5.608 5.562 5.590 194,369 +0.04(+0.68%)
Aug 20, 2019 5.550 5.600 5.540 5.553 294,866 -0.07(-1.20%)
Aug 19, 2019 5.650 5.720 5.590 5.620 110,578 +0.01(+0.18%)
Aug 16, 2019 5.480 5.630 5.480 5.610 48,700 +0.13(+2.37%)
Aug 15, 2019 5.500 5.510 5.410 5.480 115,459 -0.03(-0.54%)
Aug 14, 2019 5.520 5.540 5.462 5.510 2,420,787 -0.13(-2.30%)
Aug 13, 2019 5.645 5.670 5.590 5.640 216,376 +0.10(+1.81%)
Aug 12, 2019 5.600 5.620 5.520 5.540 48,877 -0.14(-2.46%)
Aug 09, 2019 5.660 5.750 5.630 5.680 91,700 -0.02(-0.35%)
Aug 08, 2019 5.660 5.750 5.660 5.700 78,900 +0.03(+0.53%)
Aug 07, 2019 5.610 5.740 5.590 5.670 133,817 -0.12(-2.07%)
Aug 06, 2019 5.720 5.790 5.650 5.790 128,978 +0.13(+2.30%)
Aug 05, 2019 5.680 5.718 5.640 5.660 36,435 -0.14(-2.40%)
Aug 02, 2019 5.730 5.799 5.680 5.799 61,700 -0.05(-0.87%)
Aug 01, 2019 5.920 6.020 5.780 5.850 43,396 -0.09(-1.52%)
Jul 31, 2019 6.000 6.000 5.860 5.940 143,637 +0.08(+1.28%)
Jul 30, 2019 5.840 5.885 5.840 5.865 51,092 -0.15(-2.57%)
Jul 29, 2019 6.050 6.059 6.010 6.020 27,408 -0.04(-0.66%)
Jul 26, 2019 6.070 6.070 6.040 6.060 19,500 -0.02(-0.33%)
Jul 25, 2019 6.150 6.150 6.050 6.080 87,876 -0.05(-0.90%)
Jul 24, 2019 6.080 6.140 6.080 6.135 23,701 +0.03(+0.49%)
Jul 23, 2019 6.095 6.110 6.080 6.105 20,973 +0.11(+1.75%)
Jul 22, 2019 6.000 6.020 5.970 6.000 23,484 +0.01(+0.17%)
Jul 19, 2019 5.995 5.998 5.950 5.990 13,500 -0.05(-0.83%)
Jul 18, 2019 6.010 6.060 5.994 6.040 51,568 -0.05(-0.82%)
Jul 17, 2019 6.105 6.110 6.081 6.090 57,832 -0.08(-1.30%)
Jul 16, 2019 6.195 6.210 6.150 6.170 14,465 +0.02(+0.33%)
Jul 15, 2019 6.150 6.160 6.120 6.150 90,911 +0.01(+0.08%)
Jul 12, 2019 6.147 6.160 6.120 6.145 48,100 +0.01(+0.16%)
Jul 11, 2019 6.120 6.150 6.110 6.135 35,856 +0.01(+0.25%)
Jul 10, 2019 6.170 6.200 6.110 6.120 93,112 +0.05(+0.82%)
Jul 09, 2019 6.060 6.090 6.060 6.070 113,503 -0.03(-0.49%)
Jul 08, 2019 6.072 6.120 6.072 6.100 36,617 -0.10(-1.61%)
Jul 05, 2019 6.225 6.235 6.160 6.200 31,800 +0.10(+1.64%)
Jul 03, 2019 6.100 6.120 6.090 6.100 37,400 +0.08(+1.33%)
Jul 02, 2019 6.035 6.060 6.010 6.020 38,498 -0.03(-0.50%)
Jul 01, 2019 6.130 6.130 6.010 6.050 44,819 +0.12(+1.94%)
Jun 28, 2019 5.955 6.000 5.920 5.935 35,900 +0.02(+0.34%)
Jun 27, 2019 5.910 5.940 5.900 5.915 58,246 +0.08(+1.28%)
Jun 26, 2019 5.825 5.855 5.820 5.840 61,250 +0.07(+1.21%)
Jun 25, 2019 5.720 5.770 5.710 5.770 116,779 -0.02(-0.35%)
Jun 24, 2019 5.860 5.905 5.790 5.790 3,451,637 -0.01(-0.17%)
Jun 21, 2019 5.865 5.941 5.800 5.800 554,900 -0.08(-1.36%)
Jun 20, 2019 5.888 5.900 5.820 5.880 173,824 -0.08(-1.34%)
Jun 19, 2019 5.950 5.985 5.940 5.960 105,468 +0.14(+2.41%)
Jun 18, 2019 5.760 5.840 5.760 5.820 200,860 +0.11(+1.93%)
Jun 17, 2019 5.770 5.810 5.710 5.710 72,403 -0.03(-0.52%)
Jun 14, 2019 5.740 5.750 5.700 5.740 191,700 -0.04(-0.69%)
Jun 13, 2019 5.790 5.825 5.770 5.780 37,630 -0.03(-0.52%)
Jun 12, 2019 5.825 5.830 5.780 5.810 196,869 -0.08(-1.36%)
Jun 11, 2019 5.930 5.950 5.860 5.890 218,173 +0.04(+0.68%)
Jun 10, 2019 5.910 5.910 5.850 5.850 69,187 +0.08(+1.39%)
Jun 07, 2019 5.790 5.830 5.750 5.770 34,200 +0.03(+0.52%)
Jun 06, 2019 5.760 5.760 5.670 5.740 42,563 -0.07(-1.20%)
Jun 05, 2019 5.810 5.815 5.765 5.810 43,232 -0.08(-1.27%)
Jun 04, 2019 5.835 5.885 5.810 5.885 78,502 +0.25(+4.53%)
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.