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 UNCHANGED
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 (%)
Mar 31, 2016 5.350 5.400 5.330 5.330 15,870 -0.05(-0.93%)
Mar 30, 2016 5.430 5.430 5.360 5.380 13,190 -0.01(-0.28%)
Mar 29, 2016 5.305 5.395 5.280 5.395 44,946 -0.04(-0.64%)
Mar 28, 2016 5.350 5.440 5.350 5.430 40,569 +0.07(+1.23%)
Mar 24, 2016 5.364 5.364 5.364 0 -0.10(-1.85%)
Mar 23, 2016 5.540 5.540 5.426 5.465 34,212 -0.11(-1.89%)
Mar 22, 2016 5.550 5.630 5.540 5.570 40,850 -0.08(-1.42%)
Mar 21, 2016 5.610 5.670 5.610 5.650 22,194 -0.04(-0.70%)
Mar 18, 2016 5.700 5.730 5.690 5.690 21,267 -0.05(-0.87%)
Mar 17, 2016 5.645 5.740 5.635 5.740 18,183 +0.05(+0.88%)
Mar 16, 2016 5.660 5.720 5.622 5.690 14,769 -0.05(-0.87%)
Mar 15, 2016 5.670 5.740 5.640 5.740 25,172 -0.13(-2.21%)
Mar 14, 2016 5.880 5.890 5.840 5.870 13,718 -0.07(-1.18%)
Mar 11, 2016 5.816 5.940 5.810 5.940 39,791 +0.40(+7.22%)
Mar 10, 2016 5.540 5.550 5.460 5.540 17,121 +0.11(+2.03%)
Mar 09, 2016 5.440 5.450 5.390 5.430 21,309 +0.06(+1.21%)
Mar 08, 2016 5.410 5.410 5.330 5.365 66,816 -0.05(-1.01%)
Mar 07, 2016 5.300 5.420 5.280 5.420 32,579 -0.05(-0.91%)
Mar 04, 2016 5.459 5.459 5.459 5.470 18,944 +0.01(+0.18%)
Mar 03, 2016 5.370 5.460 5.360 5.460 35,721 +0.09(+1.68%)
Mar 02, 2016 5.260 5.370 5.260 5.370 14,860 +0.11(+1.99%)
Mar 01, 2016 5.160 5.270 5.130 5.265 165,198 +0.10(+2.03%)
Feb 29, 2016 5.140 5.190 5.110 5.160 69,185 +0.06(+1.18%)
Feb 26, 2016 5.090 5.130 5.090 5.100 36,551 +0.12(+2.41%)
Feb 25, 2016 4.958 5.001 4.958 4.980 97,911 +0.05(+1.01%)
Feb 24, 2016 4.870 4.950 4.850 4.930 62,121 -0.09(-1.71%)
Feb 23, 2016 5.100 5.100 5.010 5.016 113,074 -0.11(-2.13%)
Feb 22, 2016 5.030 5.150 5.030 5.125 65,875 +0.04(+0.69%)
Feb 19, 2016 5.000 5.092 5.000 5.090 46,270 -0.04(-0.78%)
Feb 18, 2016 5.260 5.260 5.090 5.130 54,260 -0.13(-2.47%)
Feb 17, 2016 5.268 5.350 5.200 5.260 265,650 +0.64(+13.85%)
Feb 16, 2016 4.600 4.670 4.600 4.620 59,459 +0.18(+4.05%)
Feb 12, 2016 4.440 4.440 4.440 0 +0.15(+3.50%)
Feb 11, 2016 4.390 4.430 4.290 4.290 34,542 -0.28(-6.02%)
Feb 10, 2016 4.490 4.606 4.470 4.565 49,048 +0.17(+3.75%)
Feb 09, 2016 4.380 4.420 4.330 4.400 184,328 -0.22(-4.76%)
Feb 08, 2016 4.588 4.620 4.490 4.620 105,116 -0.11(-2.33%)
Feb 05, 2016 4.810 4.810 4.730 4.730 30,203 -0.07(-1.46%)
Feb 04, 2016 4.664 4.800 4.650 4.800 61,390 +0.18(+3.90%)
Feb 03, 2016 4.652 4.660 4.490 4.620 54,107 -0.03(-0.65%)
Feb 02, 2016 4.750 4.750 4.620 4.650 136,677 -0.26(-5.30%)
Feb 01, 2016 4.900 4.940 4.890 4.910 69,136 -0.06(-1.21%)
Jan 29, 2016 4.900 5.000 4.900 4.970 52,940 +0.12(+2.47%)
Jan 28, 2016 4.900 4.930 4.810 4.850 64,142 -0.04(-0.92%)
Jan 27, 2016 4.940 4.990 4.880 4.895 47,050 -0.12(-2.30%)
Jan 26, 2016 4.930 5.020 4.930 5.010 167,017 +0.15(+3.09%)
Jan 25, 2016 4.860 4.890 4.800 4.860 192,280 -0.14(-2.80%)
Jan 22, 2016 5.030 5.050 4.940 5.000 129,676 +0.11(+2.25%)
Jan 21, 2016 4.850 4.900 4.820 4.890 149,713 +0.07(+1.45%)
Jan 20, 2016 4.840 4.850 4.730 4.820 201,759 -0.19(-3.89%)
Jan 19, 2016 5.090 5.090 4.960 5.015 124,960 -0.27(-5.02%)
Jan 15, 2016 5.280 5.280 5.280 0 -0.19(-3.47%)
Jan 14, 2016 5.395 5.500 5.395 5.470 103,279 +0.11(+2.05%)
Jan 13, 2016 5.490 5.490 5.330 5.360 42,301 -0.17(-3.07%)
Jan 12, 2016 5.560 5.560 5.460 5.530 108,123 +0.05(+0.91%)
Jan 11, 2016 5.430 5.480 5.400 5.480 46,703 +0.12(+2.24%)
Jan 08, 2016 5.480 5.480 5.360 5.360 53,875 -0.03(-0.56%)
Jan 07, 2016 5.440 5.510 5.390 5.390 31,817 -0.14(-2.53%)
Jan 06, 2016 5.500 5.550 5.490 5.530 32,582 -0.15(-2.73%)
Jan 05, 2016 5.670 5.692 5.620 5.685 156,173 -0.06(-1.04%)
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.