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 (%)
Dec 29, 2023 7.090 7.090 7.040 7.060 124,182 -0.01(-0.14%)
Dec 28, 2023 7.090 7.100 7.060 7.070 345,744 -0.06(-0.91%)
Dec 27, 2023 7.110 7.160 7.090 7.135 1,107,431 +0.04(+0.63%)
Dec 26, 2023 7.105 7.105 7.030 7.090 20,773 +0.04(+0.57%)
Dec 22, 2023 7.040 7.050 7.010 7.050 79,453 +0.05(+0.71%)
Dec 21, 2023 6.965 7.000 6.930 7.000 124,556 +0.07(+1.01%)
Dec 20, 2023 7.020 7.040 6.930 6.930 323,208 -0.06(-0.86%)
Dec 19, 2023 6.950 6.990 6.940 6.990 194,484 +0.03(+0.43%)
Dec 18, 2023 6.960 6.990 6.941 6.960 156,926 -0.04(-0.57%)
Dec 15, 2023 7.010 7.080 6.970 7.000 181,262 -0.06(-0.85%)
Dec 14, 2023 7.030 7.070 7.020 7.060 302,310 +0.15(+2.17%)
Dec 13, 2023 6.776 6.910 6.750 6.910 205,230 +0.12(+1.77%)
Dec 12, 2023 6.770 6.800 6.760 6.790 333,688 +0.03(+0.37%)
Dec 11, 2023 6.750 6.780 6.731 6.765 40,994 +0.00(+0.07%)
Dec 08, 2023 6.700 6.770 6.700 6.760 121,559 +0.10(+1.50%)
Dec 07, 2023 6.640 6.690 6.630 6.660 67,468 +0.08(+1.22%)
Dec 06, 2023 6.620 6.660 6.580 6.580 270,280 +0.07(+1.08%)
Dec 05, 2023 6.520 6.560 6.500 6.510 146,466 -0.03(-0.46%)
Dec 04, 2023 6.540 6.540 6.490 6.540 218,834 +0.00(+0.00%)
Dec 01, 2023 6.470 6.540 6.470 6.540 39,610 +0.03(+0.46%)
Nov 30, 2023 6.470 6.520 6.460 6.510 61,797 +0.10(+1.56%)
Nov 29, 2023 6.390 6.460 6.390 6.410 211,760 +0.03(+0.47%)
Nov 28, 2023 6.360 6.429 6.360 6.380 130,262 -0.00(-0.08%)
Nov 27, 2023 6.340 6.400 6.340 6.385 63,122 -0.02(-0.23%)
Nov 24, 2023 6.390 6.400 6.360 6.400 93,893 +0.05(+0.85%)
Nov 22, 2023 6.328 6.350 6.300 6.346 87,440 -0.01(-0.22%)
Nov 21, 2023 6.383 6.390 6.355 6.360 333,847 -0.06(-0.93%)
Nov 20, 2023 6.372 6.430 6.370 6.420 71,890 +0.04(+0.63%)
Nov 17, 2023 6.370 6.390 6.351 6.380 108,551 +0.07(+1.11%)
Nov 16, 2023 6.305 6.330 6.270 6.310 179,088 +0.01(+0.16%)
Nov 15, 2023 6.270 6.310 6.260 6.300 162,995 -0.05(-0.79%)
Nov 14, 2023 6.280 6.380 6.280 6.350 117,004 +0.11(+1.77%)
Nov 13, 2023 6.210 6.240 6.180 6.240 77,652 +0.00(+0.00%)
Nov 10, 2023 6.180 6.260 6.150 6.240 283,926 +0.07(+1.05%)
Nov 09, 2023 6.220 6.245 6.170 6.175 195,125 -0.08(-1.20%)
Nov 08, 2023 6.250 6.270 6.220 6.250 115,335 +0.11(+1.79%)
Nov 07, 2023 6.130 6.200 6.130 6.140 285,527 -0.07(-1.13%)
Nov 06, 2023 6.220 6.240 6.200 6.210 202,459 -0.03(-0.48%)
Nov 03, 2023 6.250 6.270 6.220 6.240 92,082 +0.12(+1.96%)
Nov 02, 2023 6.085 6.140 6.070 6.120 177,290 +0.13(+2.17%)
Nov 01, 2023 5.960 6.030 5.950 5.990 337,446 -0.01(-0.17%)
Oct 31, 2023 5.990 6.010 5.940 6.000 509,684 +0.05(+0.84%)
Oct 30, 2023 5.945 5.960 5.910 5.950 127,440 +0.12(+2.06%)
Oct 27, 2023 5.905 5.920 5.820 5.830 156,978 -0.02(-0.34%)
Oct 26, 2023 5.850 5.880 5.820 5.850 248,072 -0.04(-0.68%)
Oct 25, 2023 5.910 5.940 5.880 5.890 96,607 +0.01(+0.17%)
Oct 24, 2023 5.920 5.925 5.870 5.880 407,172 -0.09(-1.59%)
Oct 23, 2023 5.920 6.000 5.920 5.975 256,387 +0.09(+1.62%)
Oct 20, 2023 5.905 5.930 5.880 5.880 224,323 -0.06(-1.01%)
Oct 19, 2023 5.960 6.000 5.930 5.940 373,682 -0.06(-1.00%)
Oct 18, 2023 5.995 6.019 5.950 6.000 401,447 -0.05(-0.91%)
Oct 17, 2023 6.020 6.080 6.000 6.055 390,886 +0.04(+0.58%)
Oct 16, 2023 6.040 6.065 6.010 6.020 86,152 +0.08(+1.41%)
Oct 13, 2023 5.990 5.990 5.916 5.936 98,653 -0.14(-2.36%)
Oct 12, 2023 6.135 6.150 6.070 6.080 56,068 -0.08(-1.30%)
Oct 11, 2023 6.185 6.200 6.130 6.160 97,250 +0.06(+0.98%)
Oct 10, 2023 6.120 6.160 6.100 6.100 265,471 +0.07(+1.16%)
Oct 09, 2023 5.980 6.040 5.960 6.030 217,626 -0.13(-2.11%)
Oct 06, 2023 6.060 6.180 6.050 6.160 125,402 +0.18(+3.01%)
Oct 05, 2023 5.980 6.020 5.945 5.980 110,371 +0.05(+0.84%)
Oct 04, 2023 5.910 5.960 5.880 5.930 202,761 -0.01(-0.21%)
Oct 03, 2023 5.930 5.950 5.890 5.942 418,598 -0.05(-0.86%)
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.