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 (%)
Sep 27, 2013 5.620 5.620 5.550 5.580 378 +0.08(+1.45%)
Sep 26, 2013 5.500 5.500 5.490 5.500 1,989 -0.07(-1.26%)
Sep 25, 2013 5.570 5.570 5.570 5.570 948 +0.01(+0.18%)
Sep 24, 2013 5.560 5.620 5.560 5.560 1,787 +0.02(+0.36%)
Sep 23, 2013 5.466 5.540 5.466 5.540 12,885 +0.04(+0.73%)
Sep 20, 2013 5.600 5.600 5.500 5.500 9,614 -0.12(-2.14%)
Sep 19, 2013 5.662 5.662 5.620 5.620 590 -0.12(-2.09%)
Sep 18, 2013 5.500 5.750 5.500 5.740 10,881 +0.24(+4.36%)
Sep 17, 2013 5.490 5.520 5.490 5.500 15,485 -0.02(-0.36%)
Sep 16, 2013 5.510 5.520 5.490 5.520 6,196 +0.17(+3.18%)
Sep 13, 2013 5.350 5.360 5.320 5.350 3,436 -0.08(-1.47%)
Sep 12, 2013 5.390 5.440 5.390 5.430 3,594 -0.05(-0.88%)
Sep 11, 2013 5.420 5.480 5.420 5.478 10,193 +0.07(+1.26%)
Sep 10, 2013 5.400 5.410 5.370 5.410 2,310 +0.11(+2.08%)
Sep 09, 2013 5.230 5.300 5.230 5.300 3,114 +0.19(+3.72%)
Sep 06, 2013 5.100 5.140 5.080 5.110 9,790 +0.02(+0.39%)
Sep 05, 2013 5.080 5.090 5.080 5.090 13,314 -0.06(-1.17%)
Sep 04, 2013 5.050 5.170 5.050 5.150 31,205 +0.03(+0.59%)
Sep 03, 2013 5.160 5.170 5.120 5.120 991 +0.11(+2.20%)
Aug 30, 2013 5.050 5.080 5.000 5.010 10,787 -0.14(-2.72%)
Aug 29, 2013 5.120 5.190 5.120 5.150 4,831 +0.01(+0.19%)
Aug 28, 2013 5.050 5.150 5.050 5.140 8,199 +0.05(+0.98%)
Aug 27, 2013 5.190 5.190 5.050 5.090 8,626 -0.21(-3.96%)
Aug 26, 2013 5.350 5.370 5.290 5.300 17,507 -0.11(-2.03%)
Aug 23, 2013 5.440 5.450 5.400 5.410 3,552 +0.01(+0.19%)
Aug 22, 2013 5.460 5.460 5.400 5.400 10,311 +0.06(+1.12%)
Aug 21, 2013 5.298 5.340 5.260 5.340 7,252 +0.01(+0.19%)
Aug 20, 2013 5.290 5.340 5.280 5.330 4,675 -0.05(-0.93%)
Aug 19, 2013 5.492 5.530 5.380 5.380 69,343 -0.15(-2.71%)
Aug 16, 2013 5.450 5.550 5.450 5.530 12,965 +0.10(+1.84%)
Aug 15, 2013 5.390 5.430 5.390 5.430 22,184 -0.02(-0.37%)
Aug 14, 2013 5.450 5.490 5.440 5.450 4,347 +0.00(+0.00%)
Aug 13, 2013 5.410 5.450 5.390 5.450 10,226 +0.03(+0.55%)
Aug 12, 2013 5.470 5.480 5.416 5.420 99,682 +0.00(+0.00%)
Aug 09, 2013 5.438 5.460 5.390 5.420 4,344 +0.00(+0.00%)
Aug 08, 2013 5.398 5.420 5.350 5.420 34,534 +0.18(+3.44%)
Aug 07, 2013 5.230 5.290 5.230 5.240 10,098 +0.14(+2.75%)
Aug 06, 2013 5.220 5.220 5.090 5.100 16,141 -0.03(-0.58%)
Aug 05, 2013 5.110 5.150 5.070 5.130 15,475 +0.07(+1.38%)
Aug 02, 2013 5.014 5.060 5.010 5.060 3,641 +0.12(+2.43%)
Aug 01, 2013 4.940 5.000 4.930 4.940 1,924 +0.15(+3.13%)
Jul 31, 2013 4.760 4.790 4.710 4.790 1,253 +0.11(+2.35%)
Jul 30, 2013 4.730 4.730 4.680 4.680 574 -0.06(-1.27%)
Jul 29, 2013 4.790 4.790 4.690 4.740 5,176 -0.10(-2.15%)
Jul 26, 2013 4.810 4.844 4.760 4.844 1,103 -0.01(-0.12%)
Jul 25, 2013 4.790 4.870 4.790 4.850 12,757 +0.10(+2.11%)
Jul 24, 2013 4.790 4.838 4.750 4.750 2,871 +0.01(+0.21%)
Jul 23, 2013 4.800 4.800 4.740 4.740 3,989 -0.01(-0.21%)
Jul 22, 2013 4.750 4.768 4.750 4.750 2,542 +0.05(+1.06%)
Jul 19, 2013 4.700 4.720 4.700 4.700 8,193 +0.10(+2.17%)
Jul 18, 2013 4.580 4.660 4.510 4.600 7,794 +0.18(+4.07%)
Jul 17, 2013 4.390 4.430 4.380 4.420 2,973 +0.01(+0.23%)
Jul 16, 2013 4.386 4.410 4.340 4.410 3,503 -0.02(-0.45%)
Jul 15, 2013 4.360 4.430 4.360 4.430 3,667 +0.06(+1.37%)
Jul 12, 2013 4.330 4.370 4.330 4.370 1,221 -0.08(-1.80%)
Jul 11, 2013 4.390 4.450 4.368 4.450 3,984 +0.15(+3.49%)
Jul 10, 2013 4.300 4.380 4.290 4.300 4,750 -0.02(-0.35%)
Jul 09, 2013 4.410 4.420 4.270 4.315 4,949 -0.10(-2.38%)
Jul 08, 2013 4.380 4.420 4.370 4.420 10,536 +0.05(+1.14%)
Jul 05, 2013 4.310 4.380 4.310 4.370 2,568 +0.16(+3.80%)
Jul 03, 2013 4.130 4.220 4.080 4.210 2,511 +0.05(+1.20%)
Jul 02, 2013 4.280 4.280 4.160 4.160 20,131 -0.15(-3.48%)
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.