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 (%)
Jun 30, 2016 4.140 4.240 4.110 4.230 73,123 +0.10(+2.42%)
Jun 29, 2016 4.150 4.170 4.080 4.130 90,657 -0.01(-0.24%)
Jun 28, 2016 4.170 4.190 4.080 4.140 255,311 +0.19(+4.81%)
Jun 27, 2016 4.000 4.000 3.830 3.950 290,315 -0.25(-5.95%)
Jun 24, 2016 4.147 4.310 4.135 4.200 127,210 -0.87(-17.16%)
Jun 23, 2016 4.960 5.070 4.950 5.070 26,320 +0.29(+6.18%)
Jun 22, 2016 4.780 4.830 4.740 4.775 47,914 +0.04(+0.95%)
Jun 21, 2016 4.700 4.760 4.690 4.730 68,504 +0.07(+1.50%)
Jun 20, 2016 4.700 4.700 4.630 4.660 73,788 +0.15(+3.33%)
Jun 17, 2016 4.460 4.530 4.448 4.510 91,787 +0.21(+4.88%)
Jun 16, 2016 4.180 4.330 4.160 4.300 48,779 -0.01(-0.23%)
Jun 15, 2016 4.320 4.394 4.310 4.310 84,329 +0.02(+0.47%)
Jun 14, 2016 4.340 4.350 4.270 4.290 387,619 -0.10(-2.28%)
Jun 13, 2016 4.460 4.460 4.360 4.390 560,498 -0.15(-3.30%)
Jun 10, 2016 4.580 4.580 4.512 4.540 21,178 -0.19(-4.02%)
Jun 09, 2016 4.770 4.770 4.725 4.730 23,140 -0.17(-3.47%)
Jun 08, 2016 4.883 4.900 4.870 4.900 6,252 -0.03(-0.65%)
Jun 07, 2016 4.950 4.960 4.930 4.932 60,759 +0.03(+0.65%)
Jun 06, 2016 4.847 4.910 4.847 4.900 7,044 +0.02(+0.31%)
Jun 03, 2016 4.840 4.900 4.840 4.885 26,676 -0.06(-1.11%)
Jun 02, 2016 4.910 4.940 4.894 4.940 18,055 +0.01(+0.20%)
Jun 01, 2016 4.860 4.930 4.850 4.930 34,802 -0.05(-1.00%)
May 31, 2016 5.010 5.010 4.952 4.980 8,243 -0.05(-0.99%)
May 27, 2016 5.030 5.030 5.030 0 +0.01(+0.20%)
May 26, 2016 5.030 5.040 4.980 5.020 41,305 +0.10(+2.03%)
May 25, 2016 4.980 4.980 4.980 4.920 63,432 +0.23(+4.90%)
May 24, 2016 4.760 4.760 4.635 4.690 99,914 -0.19(-3.99%)
May 23, 2016 4.900 4.900 4.830 4.885 10,421 +0.01(+0.31%)
May 20, 2016 4.890 4.940 4.870 4.870 32,846 -0.02(-0.41%)
May 19, 2016 4.940 4.940 4.830 4.890 12,658 +0.02(+0.51%)
May 18, 2016 4.850 4.950 4.830 4.865 47,920 +0.07(+1.35%)
May 17, 2016 4.820 4.862 4.780 4.800 110,520 -0.03(-0.62%)
May 16, 2016 4.800 4.850 4.800 4.830 61,894 +0.07(+1.47%)
May 13, 2016 4.850 4.850 4.760 4.760 17,790 -0.13(-2.76%)
May 12, 2016 4.913 4.920 4.850 4.895 26,422 -0.23(-4.39%)
May 11, 2016 5.160 5.172 5.090 5.120 25,771 +0.00(+0.00%)
May 10, 2016 5.140 5.140 5.110 5.120 77,817 +0.03(+0.49%)
May 09, 2016 5.125 5.130 5.064 5.095 5,771 +0.01(+0.30%)
May 06, 2016 5.080 5.160 5.080 5.080 10,046 +0.05(+0.99%)
May 05, 2016 5.120 5.120 5.020 5.030 27,062 -0.22(-4.19%)
May 04, 2016 5.260 5.260 5.200 5.250 50,297 -0.04(-0.76%)
May 03, 2016 5.370 5.370 5.250 5.290 19,885 -0.21(-3.82%)
May 02, 2016 5.478 5.510 5.478 5.500 10,767 +0.03(+0.55%)
Apr 29, 2016 5.580 5.580 5.450 5.470 5,198 -0.10(-1.80%)
Apr 28, 2016 5.630 5.630 5.560 5.570 5,700 -0.04(-0.71%)
Apr 27, 2016 5.570 5.610 5.540 5.610 12,750 -0.03(-0.53%)
Apr 26, 2016 5.610 5.640 5.594 5.640 5,470 +0.15(+2.73%)
Apr 25, 2016 5.540 5.540 5.460 5.490 6,322 -0.17(-3.00%)
Apr 22, 2016 5.560 5.660 5.560 5.660 13,938 +0.08(+1.43%)
Apr 21, 2016 5.590 5.620 5.580 5.580 23,236 -0.03(-0.53%)
Apr 20, 2016 5.600 5.620 5.560 5.610 19,567 +0.09(+1.63%)
Apr 19, 2016 5.536 5.536 5.460 5.520 15,219 +0.05(+1.01%)
Apr 18, 2016 5.460 5.520 5.420 5.465 13,899 +0.08(+1.39%)
Apr 15, 2016 5.436 5.460 5.390 5.390 4,894 -0.12(-2.18%)
Apr 14, 2016 5.470 5.510 5.440 5.510 19,917 +0.04(+0.73%)
Apr 13, 2016 5.430 5.470 5.390 5.470 14,356 +0.20(+3.80%)
Apr 12, 2016 5.200 5.270 5.188 5.270 43,213 +0.09(+1.74%)
Apr 11, 2016 5.280 5.280 5.180 5.180 41,847 +0.06(+1.27%)
Apr 08, 2016 5.112 5.146 5.100 5.115 8,202 +0.12(+2.40%)
Apr 07, 2016 5.040 5.040 4.950 4.995 8,880 -0.17(-3.38%)
Apr 06, 2016 5.070 5.170 5.070 5.170 16,031 +0.07(+1.37%)
Apr 05, 2016 5.150 5.150 5.100 5.100 39,778 -0.21(-3.86%)
Apr 04, 2016 5.340 5.340 5.280 5.305 14,665 -0.06(-1.03%)
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.