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 (%)
Jul 31, 2018 7.010 7.030 6.960 7.020 35,173 +0.11(+1.67%)
Jul 30, 2018 6.870 6.940 6.870 6.905 71,623 +0.12(+1.77%)
Jul 27, 2018 6.814 6.880 6.770 6.785 707,600 +0.11(+1.57%)
Jul 26, 2018 6.750 6.780 6.680 6.680 464,757 -0.12(-1.69%)
Jul 25, 2018 6.710 6.800 6.660 6.795 108,927 +0.05(+0.82%)
Jul 24, 2018 6.740 6.790 6.710 6.740 111,836 +0.08(+1.19%)
Jul 23, 2018 6.670 6.720 6.650 6.661 85,174 +0.01(+0.16%)
Jul 20, 2018 6.580 6.670 6.580 6.650 63,432 +0.07(+0.99%)
Jul 19, 2018 6.590 6.620 6.560 6.585 51,058 -0.03(-0.38%)
Jul 18, 2018 6.610 6.650 6.590 6.610 2,652,062 -0.02(-0.30%)
Jul 17, 2018 6.640 6.680 6.620 6.630 340,029 -0.07(-0.97%)
Jul 16, 2018 6.700 6.730 6.640 6.695 206,280 +0.05(+0.75%)
Jul 13, 2018 6.595 6.660 6.590 6.645 67,439 +0.08(+1.30%)
Jul 12, 2018 6.560 6.600 6.520 6.560 58,687 -0.04(-0.61%)
Jul 11, 2018 6.630 6.630 6.540 6.600 75,793 -0.17(-2.44%)
Jul 10, 2018 6.710 6.770 6.680 6.765 193,273 -0.01(-0.15%)
Jul 09, 2018 6.810 6.750 6.775 127,057 +0.06(+0.89%)
Jul 06, 2018 6.690 6.740 6.690 6.715 89,571 +0.01(+0.15%)
Jul 05, 2018 6.725 6.750 6.670 6.705 69,183 +0.12(+1.75%)
Jul 03, 2018 6.590 6.590 6.590 0 +0.04(+0.61%)
Jul 02, 2018 6.530 6.610 6.530 6.550 164,441 -0.01(-0.15%)
Jun 29, 2018 6.620 6.670 6.560 6.560 97,755 +0.00(+0.08%)
Jun 28, 2018 6.540 6.600 6.520 6.555 80,767 -0.02(-0.23%)
Jun 27, 2018 6.610 6.660 6.520 6.570 93,945 -0.06(-0.90%)
Jun 26, 2018 6.700 6.740 6.630 6.630 374,995 -0.16(-2.28%)
Jun 25, 2018 6.750 6.790 6.720 6.785 140,052 -0.00(-0.07%)
Jun 22, 2018 6.790 6.830 6.790 6.790 63,248 +0.10(+1.49%)
Jun 21, 2018 6.700 6.730 6.660 6.690 60,896 -0.03(-0.52%)
Jun 20, 2018 6.790 6.790 6.700 6.725 58,635 -0.08(-1.10%)
Jun 19, 2018 6.700 6.810 6.690 6.800 150,995 +0.00(+0.07%)
Jun 18, 2018 6.760 6.820 6.750 6.795 86,279 -0.04(-0.66%)
Jun 15, 2018 6.870 6.940 6.840 67,313 -0.10(-1.44%)
Jun 14, 2018 6.960 7.005 6.930 6.940 85,712 -0.08(-1.14%)
Jun 13, 2018 7.040 7.090 7.000 7.020 86,692 -0.03(-0.43%)
Jun 12, 2018 7.110 7.110 7.020 7.050 182,586 -0.06(-0.84%)
Jun 11, 2018 7.031 7.130 7.022 7.110 92,759 +0.16(+2.30%)
Jun 08, 2018 6.920 6.990 6.880 6.950 58,273 -0.03(-0.43%)
Jun 07, 2018 7.020 7.090 6.950 6.980 89,856 -0.04(-0.64%)
Jun 06, 2018 6.890 7.030 6.850 7.025 52,062 +0.08(+1.08%)
Jun 05, 2018 6.955 6.980 6.860 6.950 150,336 -0.10(-1.42%)
Jun 04, 2018 7.110 7.120 7.020 7.050 70,121 +0.07(+1.00%)
Jun 01, 2018 7.080 7.080 6.970 6.980 67,444 +0.12(+1.68%)
May 31, 2018 6.800 6.900 6.740 6.865 92,403 -0.00(-0.07%)
May 30, 2018 6.830 6.940 6.800 6.870 369,710 +0.12(+1.78%)
May 29, 2018 6.870 7.267 6.710 6.750 782,990 -0.57(-7.72%)
May 25, 2018 7.315 7.315 7.315 0 -0.13(-1.81%)
May 24, 2018 7.500 7.500 7.410 7.450 66,312 -0.19(-2.49%)
May 23, 2018 7.610 7.650 7.560 7.640 146,694 -0.11(-1.42%)
May 22, 2018 7.830 7.845 7.740 7.750 151,960 +0.13(+1.71%)
May 21, 2018 7.620 7.650 7.550 7.620 37,319 +0.03(+0.40%)
May 18, 2018 7.480 7.610 7.440 7.590 33,604 -0.40(-5.01%)
May 17, 2018 8.030 8.050 7.980 7.990 32,218 +0.00(+0.00%)
May 16, 2018 7.900 7.990 7.840 7.990 47,700 -0.04(-0.50%)
May 15, 2018 7.995 8.090 7.970 8.030 28,531 +0.08(+1.01%)
May 14, 2018 7.980 8.010 7.900 7.950 51,191 -0.03(-0.38%)
May 11, 2018 8.025 8.033 7.960 7.980 26,649 +0.01(+0.13%)
May 10, 2018 7.950 7.980 7.920 7.970 41,406 +0.01(+0.13%)
May 09, 2018 8.020 8.020 7.930 7.960 35,550 +0.04(+0.51%)
May 08, 2018 7.885 7.930 7.860 7.920 40,210 -0.05(-0.69%)
May 07, 2018 7.910 8.000 7.900 7.975 21,565 +0.00(+0.06%)
May 04, 2018 7.910 8.000 7.900 7.970 41,575 -0.05(-0.62%)
May 03, 2018 8.010 8.020 7.920 8.020 31,092 -0.04(-0.43%)
May 02, 2018 8.080 8.130 8.020 8.055 80,067 -0.04(-0.56%)
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.