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 29, 2023 6.140 6.150 6.100 6.120 92,096 +0.02(+0.33%)
Sep 28, 2023 6.090 6.140 6.080 6.100 1,108,056 +0.12(+2.01%)
Sep 27, 2023 6.000 6.010 5.940 5.980 507,457 -0.01(-0.17%)
Sep 26, 2023 6.000 6.010 5.970 5.990 140,249 -0.04(-0.66%)
Sep 25, 2023 6.005 6.040 6.020 6.030 108,555 -0.02(-0.33%)
Sep 22, 2023 6.084 6.104 6.040 6.050 74,166 -0.09(-1.47%)
Sep 21, 2023 6.150 6.190 6.140 6.140 78,866 -0.06(-0.97%)
Sep 20, 2023 6.285 6.290 6.200 6.200 173,136 +0.01(+0.16%)
Sep 19, 2023 6.175 6.200 6.160 6.190 167,210 +0.07(+1.06%)
Sep 18, 2023 6.180 6.180 6.099 6.125 123,596 -0.13(-2.16%)
Sep 15, 2023 6.250 6.280 6.230 6.260 96,703 +0.05(+0.81%)
Sep 14, 2023 6.210 6.230 6.180 6.210 128,956 +0.07(+1.14%)
Sep 13, 2023 6.145 6.189 6.120 6.140 174,506 +0.03(+0.49%)
Sep 12, 2023 6.065 6.130 6.065 6.110 159,205 +0.09(+1.50%)
Sep 11, 2023 6.035 6.050 6.000 6.020 121,335 +0.10(+1.69%)
Sep 08, 2023 5.900 5.960 5.900 5.920 149,884 -0.03(-0.50%)
Sep 07, 2023 5.972 5.980 5.940 5.950 327,453 -0.04(-0.67%)
Sep 06, 2023 5.990 6.010 5.970 5.990 1,059,716 -0.04(-0.66%)
Sep 05, 2023 6.050 6.080 6.020 6.030 155,869 -0.21(-3.37%)
Sep 01, 2023 6.300 6.300 6.230 6.240 460,445 -0.03(-0.48%)
Aug 31, 2023 6.305 6.320 6.260 6.270 323,186 -0.08(-1.26%)
Aug 30, 2023 6.390 6.390 6.340 6.350 164,505 +0.00(+0.00%)
Aug 29, 2023 6.250 6.350 6.250 6.350 108,067 +0.12(+1.93%)
Aug 28, 2023 6.220 6.230 6.205 6.230 131,839 +0.06(+1.02%)
Aug 25, 2023 6.180 6.200 6.120 6.167 234,398 +0.02(+0.36%)
Aug 24, 2023 6.200 6.220 6.145 6.145 91,698 -0.05(-0.73%)
Aug 23, 2023 6.170 6.200 6.150 6.190 173,913 +0.02(+0.32%)
Aug 22, 2023 6.240 6.240 6.160 6.170 93,356 +0.01(+0.16%)
Aug 21, 2023 6.155 6.180 6.111 6.160 262,091 +0.04(+0.65%)
Aug 18, 2023 6.065 6.120 6.065 6.120 508,837 +0.01(+0.16%)
Aug 17, 2023 6.140 6.150 6.100 6.110 464,083 -0.03(-0.49%)
Aug 16, 2023 6.210 6.215 6.140 6.140 318,824 -0.07(-1.13%)
Aug 15, 2023 6.270 6.270 6.210 6.210 113,589 -0.07(-1.04%)
Aug 14, 2023 6.240 6.300 6.238 6.275 133,301 -0.00(-0.08%)
Aug 11, 2023 6.280 6.310 6.260 6.280 195,832 -0.02(-0.40%)
Aug 10, 2023 6.330 6.380 6.290 6.305 91,409 +0.04(+0.72%)
Aug 09, 2023 6.300 6.330 6.247 6.260 113,489 -0.06(-0.95%)
Aug 08, 2023 6.215 6.320 6.215 6.320 102,266 -0.13(-2.02%)
Aug 07, 2023 6.480 6.500 6.430 6.450 290,608 +0.01(+0.16%)
Aug 04, 2023 6.500 6.530 6.430 6.440 151,690 +0.38(+6.27%)
Aug 03, 2023 6.040 6.100 6.040 6.060 145,160 +0.10(+1.68%)
Aug 02, 2023 6.014 6.014 5.940 5.960 90,273 -0.12(-1.97%)
Aug 01, 2023 6.090 6.110 6.050 6.080 85,724 -0.07(-1.14%)
Jul 31, 2023 6.160 6.200 6.150 6.150 148,121 -0.05(-0.81%)
Jul 28, 2023 6.160 6.232 6.160 6.200 92,790 +0.19(+3.16%)
Jul 27, 2023 6.085 6.100 6.010 6.010 80,730 -0.12(-1.96%)
Jul 26, 2023 6.090 6.145 6.080 6.130 257,123 +0.01(+0.16%)
Jul 25, 2023 6.160 6.160 6.100 6.120 126,905 -0.04(-0.60%)
Jul 24, 2023 6.130 6.170 6.118 6.157 220,873 +0.03(+0.44%)
Jul 21, 2023 6.150 6.170 6.120 6.130 376,016 -0.01(-0.16%)
Jul 20, 2023 6.200 6.200 6.140 6.140 48,775 -0.06(-0.97%)
Jul 19, 2023 6.190 6.210 6.166 6.200 145,428 +0.03(+0.49%)
Jul 18, 2023 6.140 6.180 6.140 6.170 167,150 +0.02(+0.33%)
Jul 17, 2023 6.120 6.150 6.100 6.150 325,089 +0.04(+0.65%)
Jul 14, 2023 6.165 6.180 6.100 6.110 44,755 -0.04(-0.65%)
Jul 13, 2023 6.100 6.150 6.100 6.150 184,475 +0.15(+2.50%)
Jul 12, 2023 5.930 6.030 5.930 6.000 175,971 +0.13(+2.21%)
Jul 11, 2023 5.835 5.890 5.810 5.870 584,128 +0.09(+1.56%)
Jul 10, 2023 5.785 5.800 5.730 5.780 207,697 +0.00(+0.00%)
Jul 07, 2023 5.730 5.810 5.730 5.780 233,446 +0.08(+1.40%)
Jul 06, 2023 5.700 5.700 5.610 5.700 109,366 -0.13(-2.23%)
Jul 05, 2023 5.840 5.840 5.800 5.830 217,393 -0.11(-1.85%)
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.