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 30, 2022 3.993 4.056 3.980 4.000 269,323 +0.03(+0.81%)
Sep 29, 2022 3.950 3.990 3.930 3.968 374,769 -0.14(-3.45%)
Sep 28, 2022 3.950 4.110 3.940 4.110 270,201 +0.01(+0.24%)
Sep 27, 2022 4.160 4.180 4.060 4.100 406,249 -0.11(-2.61%)
Sep 26, 2022 4.260 4.270 4.180 4.210 276,034 -0.09(-2.09%)
Sep 23, 2022 4.285 4.300 4.245 4.300 76,230 -0.17(-3.80%)
Sep 22, 2022 4.520 4.520 4.440 4.470 191,135 +0.06(+1.36%)
Sep 21, 2022 4.490 4.540 4.410 4.410 129,814 -0.14(-3.08%)
Sep 20, 2022 4.580 4.620 4.511 4.550 110,114 -0.13(-2.78%)
Sep 19, 2022 4.640 4.700 4.625 4.680 202,741 +0.02(+0.43%)
Sep 16, 2022 4.610 4.670 4.600 4.660 165,262 -0.10(-2.10%)
Sep 15, 2022 4.730 4.790 4.730 4.760 236,347 -0.02(-0.42%)
Sep 14, 2022 4.750 4.800 4.720 4.780 45,691 +0.03(+0.63%)
Sep 13, 2022 4.810 4.860 4.730 4.750 300,337 -0.11(-2.26%)
Sep 12, 2022 4.850 4.900 4.850 4.860 259,440 +0.17(+3.62%)
Sep 09, 2022 4.710 4.710 4.675 4.690 99,161 +0.17(+3.76%)
Sep 08, 2022 4.463 4.580 4.460 4.520 3,937,537 -0.02(-0.44%)
Sep 07, 2022 4.400 4.540 4.400 4.540 2,362,453 +0.09(+2.02%)
Sep 06, 2022 4.475 4.480 4.430 4.450 164,412 -0.01(-0.22%)
Sep 02, 2022 4.540 4.640 4.420 4.460 2,971,009 -0.03(-0.67%)
Sep 01, 2022 4.480 4.490 4.385 4.490 3,631,255 -0.06(-1.32%)
Aug 31, 2022 4.580 4.590 4.540 4.550 288,165 +0.00(+0.00%)
Aug 30, 2022 4.600 4.600 4.520 4.550 168,511 +0.02(+0.55%)
Aug 29, 2022 4.500 4.540 4.470 4.525 1,926,646 +0.06(+1.23%)
Aug 26, 2022 4.630 4.630 4.450 4.470 2,534,588 -0.12(-2.66%)
Aug 25, 2022 4.560 4.630 4.550 4.592 106,083 +0.00(+0.04%)
Aug 24, 2022 4.540 4.610 4.520 4.590 286,289 -0.02(-0.39%)
Aug 23, 2022 4.665 4.670 4.580 4.608 140,058 +0.03(+0.72%)
Aug 22, 2022 4.585 4.600 4.560 4.575 191,896 -0.18(-3.79%)
Aug 19, 2022 4.740 4.770 4.730 4.755 58,000 -0.16(-3.16%)
Aug 18, 2022 4.910 4.920 4.870 4.910 84,309 -0.09(-1.80%)
Aug 17, 2022 4.990 5.050 4.980 5.000 174,851 -0.09(-1.77%)
Aug 16, 2022 5.060 5.100 5.040 5.090 109,016 +0.00(+0.00%)
Aug 15, 2022 5.050 5.100 5.020 5.090 202,179 -0.08(-1.55%)
Aug 12, 2022 5.150 5.190 5.100 5.170 62,559 +0.03(+0.58%)
Aug 11, 2022 5.154 5.180 5.110 5.140 87,222 +0.04(+0.78%)
Aug 10, 2022 5.100 5.140 5.090 5.100 252,639 +0.11(+2.20%)
Aug 09, 2022 5.020 5.030 4.985 4.990 158,661 +0.00(+0.00%)
Aug 08, 2022 5.000 5.030 4.960 4.990 194,428 +0.04(+0.81%)
Aug 05, 2022 4.930 4.960 4.880 4.950 116,055 +0.11(+2.27%)
Aug 04, 2022 4.800 4.870 4.800 4.840 114,785 +0.20(+4.31%)
Aug 03, 2022 4.560 4.640 4.553 4.640 388,173 +0.15(+3.34%)
Aug 02, 2022 4.510 4.540 4.480 4.490 380,357 -0.04(-0.77%)
Aug 01, 2022 4.520 4.551 4.500 4.525 199,369 -0.02(-0.55%)
Jul 29, 2022 4.480 4.550 4.475 4.550 115,313 +0.09(+2.02%)
Jul 28, 2022 4.350 4.470 4.350 4.460 431,597 +0.02(+0.45%)
Jul 27, 2022 4.310 4.460 4.310 4.440 377,154 +0.15(+3.50%)
Jul 26, 2022 4.290 4.340 4.290 4.290 519,103 -0.07(-1.61%)
Jul 25, 2022 4.379 4.420 4.350 4.360 556,112 +0.10(+2.35%)
Jul 22, 2022 4.310 4.320 4.250 4.260 82,024 -0.08(-1.84%)
Jul 21, 2022 4.260 4.360 4.260 4.340 165,776 +0.00(+0.00%)
Jul 20, 2022 4.360 4.400 4.300 4.340 361,167 -0.04(-0.91%)
Jul 19, 2022 4.324 4.400 4.320 4.380 658,621 +0.17(+4.04%)
Jul 18, 2022 4.230 4.276 4.180 4.210 419,650 +0.12(+2.93%)
Jul 15, 2022 4.030 4.120 4.030 4.090 186,281 +0.05(+1.24%)
Jul 14, 2022 4.060 4.060 4.000 4.040 239,508 -0.16(-3.81%)
Jul 13, 2022 4.150 4.220 4.130 4.200 364,832 -0.01(-0.24%)
Jul 12, 2022 4.170 4.260 4.160 4.210 544,384 -0.02(-0.47%)
Jul 11, 2022 4.250 4.270 4.220 4.230 452,985 -0.15(-3.42%)
Jul 08, 2022 4.370 4.410 4.340 4.380 124,911 +0.08(+1.86%)
Jul 07, 2022 4.270 4.320 4.270 4.300 338,991 +0.04(+0.94%)
Jul 06, 2022 4.244 4.270 4.200 4.260 866,150 -0.08(-1.84%)
Jul 05, 2022 4.250 4.340 4.240 4.340 334,599 -0.20(-4.41%)
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.