Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Agricole S.A. (OP: CRARY )

8.060 +0.070 (+0.88%)
Streaming Delayed Price Updated: 3:16 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 28, 2018 7.090 7.178 7.090 7.110 44,100 -0.36(-4.88%)
Sep 27, 2018 7.510 7.540 7.463 7.475 71,210 -0.04(-0.47%)
Sep 26, 2018 7.570 7.610 7.510 7.510 24,001 -0.00(-0.07%)
Sep 25, 2018 7.570 7.570 7.490 7.515 27,725 +0.04(+0.54%)
Sep 24, 2018 7.570 7.570 7.430 7.475 29,466 -0.12(-1.64%)
Sep 21, 2018 7.550 7.610 7.540 7.600 43,300 +0.05(+0.73%)
Sep 20, 2018 7.527 7.590 7.527 7.545 57,392 +0.18(+2.51%)
Sep 19, 2018 7.310 7.380 7.310 7.360 24,325 +0.10(+1.38%)
Sep 18, 2018 7.254 7.304 7.230 7.260 922,714 +0.02(+0.35%)
Sep 17, 2018 7.235 7.270 7.210 7.235 31,526 +0.11(+1.47%)
Sep 14, 2018 7.140 7.170 7.100 7.130 35,100 -0.01(-0.21%)
Sep 13, 2018 7.160 7.170 7.120 7.145 26,602 +0.18(+2.58%)
Sep 12, 2018 6.930 7.020 6.920 6.965 41,764 -0.05(-0.71%)
Sep 11, 2018 6.990 7.040 6.955 7.015 92,264 -0.00(-0.07%)
Sep 10, 2018 7.016 7.060 7.010 7.020 40,739 +0.10(+1.45%)
Sep 07, 2018 6.950 6.970 6.890 6.920 62,800 -0.19(-2.67%)
Sep 06, 2018 7.128 7.160 7.040 7.110 20,440 +0.00(+0.00%)
Sep 05, 2018 7.090 7.140 7.074 7.110 112,753 +0.16(+2.30%)
Sep 04, 2018 6.890 6.980 6.880 6.950 46,397 +0.16(+2.36%)
Aug 31, 2018 6.790 6.790 6.790 0 -0.08(-1.24%)
Aug 30, 2018 6.920 6.920 6.830 6.875 40,007 -0.12(-1.65%)
Aug 29, 2018 6.882 6.990 6.880 6.990 37,660 +0.03(+0.43%)
Aug 28, 2018 7.000 7.020 6.960 6.960 34,488 -0.03(-0.36%)
Aug 27, 2018 6.965 7.015 6.950 6.985 28,868 +0.04(+0.50%)
Aug 24, 2018 6.920 6.950 6.890 6.950 18,700 +0.05(+0.72%)
Aug 23, 2018 6.910 6.920 6.850 6.900 45,677 -0.10(-1.43%)
Aug 22, 2018 6.980 7.000 6.950 7.000 72,746 +0.17(+2.49%)
Aug 21, 2018 6.810 6.880 6.810 6.830 83,935 +0.09(+1.31%)
Aug 20, 2018 6.680 6.750 6.680 6.742 27,701 +0.02(+0.33%)
Aug 17, 2018 6.652 6.730 6.640 6.720 57,700 +0.05(+0.83%)
Aug 16, 2018 6.730 6.735 6.650 6.665 71,280 +0.08(+1.14%)
Aug 15, 2018 6.595 6.640 6.555 6.590 78,010 -0.10(-1.49%)
Aug 14, 2018 6.680 6.730 6.650 6.690 72,556 -0.09(-1.40%)
Aug 13, 2018 6.790 6.850 6.760 6.785 97,912 -0.12(-1.74%)
Aug 10, 2018 6.845 6.930 6.830 6.905 18,100 -0.21(-2.95%)
Aug 09, 2018 7.130 7.145 7.110 7.115 33,439 -0.06(-0.84%)
Aug 08, 2018 7.160 7.200 7.138 7.175 38,716 -0.03(-0.35%)
Aug 07, 2018 7.225 7.240 7.170 7.200 80,859 +0.11(+1.55%)
Aug 06, 2018 7.064 7.140 7.050 7.090 28,320 +0.01(+0.14%)
Aug 03, 2018 7.090 7.090 7.020 7.080 53,600 +0.20(+2.91%)
Aug 02, 2018 6.885 6.930 6.850 6.880 33,662 -0.07(-1.01%)
Aug 01, 2018 6.970 6.980 6.910 6.950 107,271 -0.07(-1.00%)
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%)
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.