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 (%)
Mar 31, 2009 5.340 5.620 5.290 5.540 93,860 +0.35(+6.74%)
Mar 30, 2009 5.340 5.400 5.190 5.190 42,059 -0.96(-15.61%)
Mar 26, 2009 6.010 6.150 5.900 6.150 43,381 +0.10(+1.65%)
Mar 25, 2009 5.900 6.090 5.800 6.050 96,793 -0.03(-0.49%)
Mar 24, 2009 6.000 6.300 5.960 6.080 116,491 -0.22(-3.49%)
Mar 23, 2009 5.950 6.300 5.930 6.300 43,779 +0.55(+9.57%)
Mar 20, 2009 5.820 5.930 5.690 5.750 30,966 +0.05(+0.88%)
Mar 19, 2009 5.970 5.970 5.700 5.700 30,171 +0.25(+4.59%)
Mar 18, 2009 5.140 5.570 5.140 5.450 74,867 +0.15(+2.83%)
Mar 17, 2009 5.090 5.380 5.000 5.300 208,876 +0.27(+5.37%)
Mar 16, 2009 4.910 5.200 4.870 5.030 160,663 +0.28(+5.89%)
Mar 13, 2009 4.710 4.770 4.580 4.750 81,763 +0.09(+1.93%)
Mar 12, 2009 4.330 4.710 4.310 4.660 224,263 +0.41(+9.65%)
Mar 11, 2009 4.470 4.640 4.250 4.250 183,007 -0.05(-1.16%)
Mar 10, 2009 3.950 4.400 3.950 4.300 77,878 +0.54(+14.36%)
Mar 09, 2009 3.720 3.900 3.710 3.760 68,738 +0.11(+3.01%)
Mar 06, 2009 3.740 3.880 3.650 3.650 93,325 -0.39(-9.65%)
Mar 05, 2009 4.070 4.240 4.000 4.040 89,300 -0.26(-6.05%)
Mar 04, 2009 4.320 4.380 4.250 4.300 62,804 -0.10(-2.27%)
Mar 02, 2009 4.580 4.660 4.400 4.400 75,287 -0.44(-9.09%)
Feb 27, 2009 4.740 5.000 4.730 4.840 51,734 -0.11(-2.22%)
Feb 26, 2009 4.960 5.100 4.950 4.950 53,402 +0.15(+3.13%)
Feb 25, 2009 4.810 4.810 4.640 4.800 39,332 +0.00(+0.00%)
Feb 24, 2009 4.620 4.850 4.550 4.800 85,475 +0.43(+9.84%)
Feb 23, 2009 4.800 4.800 4.360 4.370 86,622 -0.08(-1.80%)
Feb 20, 2009 4.480 4.600 4.450 4.450 111,875 -0.45(-9.18%)
Feb 19, 2009 5.080 5.120 4.900 4.900 80,007 +0.12(+2.51%)
Feb 18, 2009 5.050 5.050 4.780 4.780 70,541 -0.10(-2.05%)
Feb 17, 2009 4.900 4.980 4.790 4.880 47,198 -0.34(-6.51%)
Feb 13, 2009 5.400 5.400 5.220 5.220 105,487 -0.13(-2.43%)
Feb 12, 2009 5.250 5.400 5.190 5.350 40,255 -0.19(-3.43%)
Feb 11, 2009 5.560 5.630 5.490 5.540 38,338 -0.16(-2.81%)
Feb 10, 2009 5.890 6.000 5.560 5.700 53,660 -0.27(-4.52%)
Feb 09, 2009 6.100 6.150 5.970 5.970 48,305 -0.18(-2.93%)
Feb 06, 2009 6.150 6.250 6.050 6.150 32,439 +0.35(+6.03%)
Feb 05, 2009 5.800 5.950 5.710 5.800 36,073 -0.15(-2.52%)
Feb 04, 2009 5.940 6.200 5.940 5.950 39,720 +0.00(+0.00%)
Feb 03, 2009 5.820 6.040 5.790 5.950 62,638 +0.28(+4.94%)
Feb 02, 2009 5.580 5.800 5.580 5.670 54,404 -0.31(-5.18%)
Jan 30, 2009 6.110 6.110 5.970 5.980 30,544 -0.42(-6.56%)
Jan 29, 2009 6.260 6.400 6.140 6.400 37,517 -0.04(-0.62%)
Jan 28, 2009 6.390 6.590 6.340 6.440 41,694 +0.51(+8.60%)
Jan 27, 2009 5.720 6.000 5.720 5.930 28,207 +0.33(+5.89%)
Jan 26, 2009 5.430 5.800 5.430 5.600 47,576 +0.63(+12.68%)
Jan 23, 2009 4.750 5.000 4.700 4.970 63,933 +0.02(+0.40%)
Jan 22, 2009 4.900 5.044 4.860 4.950 1,181,956 -0.11(-2.17%)
Jan 21, 2009 5.070 5.070 4.850 5.060 1,334,213 +0.47(+10.24%)
Jan 20, 2009 4.950 4.980 4.550 4.590 595,830 -1.06(-18.76%)
Jan 16, 2009 5.480 5.700 5.420 5.650 1,481,633 +0.49(+9.50%)
Jan 15, 2009 5.130 5.180 5.000 5.160 241,224 -0.16(-3.01%)
Jan 14, 2009 5.340 5.410 5.200 5.320 570,414 -0.47(-8.12%)
Jan 13, 2009 5.730 5.840 5.690 5.790 699,096 -0.21(-3.50%)
Jan 12, 2009 5.970 6.050 5.920 6.000 801,323 +0.05(+0.84%)
Jan 09, 2009 5.950 6.050 5.850 5.950 1,610,187 -0.18(-2.94%)
Jan 08, 2009 5.780 6.150 5.780 6.130 433,651 +0.28(+4.79%)
Jan 07, 2009 5.850 5.850 5.790 5.850 909 +0.00(+0.00%)
Jan 06, 2009 6.050 6.100 5.840 5.850 27,432 -0.21(-3.47%)
Jan 05, 2009 5.690 6.150 5.690 6.060 21,954 +0.06(+1.00%)
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.