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 (%)
Jan 30, 2015 5.960 5.980 5.880 5.900 30,154 -0.20(-3.28%)
Jan 29, 2015 6.040 6.120 5.990 6.100 35,263 +0.13(+2.18%)
Jan 28, 2015 6.030 6.100 5.920 5.970 15,410 -0.24(-3.86%)
Jan 27, 2015 6.210 6.230 6.150 6.210 34,841 -0.04(-0.72%)
Jan 26, 2015 6.220 6.270 6.220 6.255 23,348 +0.01(+0.16%)
Jan 23, 2015 6.300 6.310 6.240 6.245 41,267 -0.30(-4.58%)
Jan 22, 2015 6.490 6.590 6.479 6.545 29,685 +0.20(+3.07%)
Jan 21, 2015 6.230 6.360 6.230 6.350 39,166 +0.10(+1.60%)
Jan 20, 2015 6.250 6.270 6.210 6.250 10,988 +0.06(+0.97%)
Jan 16, 2015 6.190 6.190 6.190 0 +0.14(+2.31%)
Jan 15, 2015 6.010 6.070 6.010 6.050 37,005 +0.01(+0.17%)
Jan 14, 2015 6.030 6.080 5.995 6.040 11,980 +0.09(+1.51%)
Jan 13, 2015 5.950 0 +0.09(+1.62%)
Jan 12, 2015 5.810 5.920 5.810 5.855 43,610 -0.07(-1.26%)
Jan 09, 2015 5.940 5.970 5.870 5.930 25,077 -0.05(-0.84%)
Jan 08, 2015 5.960 6.070 5.960 5.980 90,930 -0.00(-0.08%)
Jan 07, 2015 5.940 6.000 5.870 5.985 21,882 -0.03(-0.58%)
Jan 06, 2015 6.054 6.056 6.000 6.020 41,119 -0.17(-2.75%)
Jan 05, 2015 6.210 6.210 6.130 6.190 23,682 -0.32(-4.92%)
Jan 02, 2015 6.490 6.510 6.475 6.510 7,228 +0.13(+2.04%)
Dec 31, 2014 6.380 6.380 6.380 0 -0.10(-1.54%)
Dec 30, 2014 6.520 6.520 6.470 6.480 14,595 -0.04(-0.69%)
Dec 29, 2014 6.440 6.530 6.440 6.525 245,324 -0.06(-0.99%)
Dec 26, 2014 6.560 6.640 6.560 6.590 17,030 +0.02(+0.38%)
Dec 24, 2014 6.565 6.565 6.565 0 +0.02(+0.23%)
Dec 23, 2014 6.543 6.570 6.540 6.550 41,783 +0.06(+0.92%)
Dec 22, 2014 6.480 6.496 6.460 6.490 10,279 +0.01(+0.15%)
Dec 19, 2014 6.400 6.490 6.400 6.480 11,692 -0.03(-0.46%)
Dec 18, 2014 6.520 6.540 6.420 6.510 198,692 +0.09(+1.40%)
Dec 17, 2014 6.330 6.480 6.330 6.420 119,929 +0.04(+0.55%)
Dec 16, 2014 6.520 6.385 32,836 +0.10(+1.67%)
Dec 15, 2014 6.324 6.335 6.230 6.280 38,171 -0.13(-2.10%)
Dec 12, 2014 6.500 6.524 6.390 6.415 17,801 -0.16(-2.36%)
Dec 11, 2014 6.580 6.590 6.530 6.570 16,562 -0.04(-0.59%)
Dec 10, 2014 6.654 6.660 6.600 6.609 24,104 -0.05(-0.77%)
Dec 09, 2014 6.630 6.690 6.600 6.660 16,795 -0.22(-3.20%)
Dec 08, 2014 6.870 6.880 6.840 6.880 5,894 -0.06(-0.86%)
Dec 05, 2014 6.940 6.970 6.940 6.940 3,296 +0.10(+1.46%)
Dec 04, 2014 6.820 6.910 6.810 6.840 49,414 -0.10(-1.44%)
Dec 03, 2014 6.950 6.960 6.910 6.940 8,023 +0.15(+2.21%)
Dec 02, 2014 6.750 6.820 6.750 6.790 16,683 -0.10(-1.45%)
Dec 01, 2014 6.860 6.890 6.860 6.890 6,914 -0.13(-1.85%)
Nov 28, 2014 6.980 7.020 6.975 7.020 3,516 +0.17(+2.48%)
Nov 26, 2014 6.850 6.850 6.850 0 -0.06(-0.87%)
Nov 25, 2014 6.900 6.940 6.860 6.910 39,508 +0.19(+2.83%)
Nov 24, 2014 6.710 6.720 6.690 6.720 12,085 +0.14(+2.13%)
Nov 21, 2014 6.580 6.590 6.540 6.580 24,208 +0.10(+1.54%)
Nov 20, 2014 6.396 6.480 6.390 6.480 13,928 -0.09(-1.37%)
Nov 19, 2014 6.590 6.590 6.560 6.570 18,428 +0.01(+0.15%)
Nov 18, 2014 6.534 6.575 6.493 6.560 35,895 +0.12(+1.86%)
Nov 17, 2014 6.480 6.400 6.440 15,007 +0.04(+0.63%)
Nov 14, 2014 6.370 6.440 6.370 6.400 23,370 -0.02(-0.31%)
Nov 13, 2014 6.385 6.430 6.340 6.420 27,725 +0.21(+3.38%)
Nov 12, 2014 6.210 6.260 6.180 6.210 28,240 -0.28(-4.31%)
Nov 11, 2014 6.390 6.490 6.390 6.490 13,806 +0.00(+0.00%)
Nov 10, 2014 6.430 6.495 6.422 6.490 23,840 -0.07(-1.07%)
Nov 07, 2014 6.540 6.620 6.460 6.560 8,479 -0.21(-3.10%)
Nov 06, 2014 6.750 6.795 6.730 6.770 6,197 -0.47(-6.49%)
Nov 05, 2014 7.230 7.260 7.220 7.240 7,329 +0.02(+0.21%)
Nov 04, 2014 7.170 7.250 7.160 7.225 6,068 -0.08(-1.14%)
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.