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 UNCHANGED
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 (%)
Apr 29, 2022 5.410 5.418 5.320 5.320 117,066 -0.02(-0.41%)
Apr 28, 2022 5.360 5.370 5.250 5.342 279,150 -0.01(-0.15%)
Apr 27, 2022 5.340 5.370 5.300 5.350 156,277 -0.06(-1.11%)
Apr 26, 2022 5.530 5.540 5.400 5.410 442,036 -0.22(-3.91%)
Apr 25, 2022 5.590 5.640 5.515 5.630 251,489 +0.03(+0.54%)
Apr 22, 2022 5.590 5.720 5.574 5.600 107,191 +0.06(+1.08%)
Apr 21, 2022 5.690 5.730 5.540 5.540 174,833 -0.03(-0.54%)
Apr 20, 2022 5.640 5.640 5.530 5.570 102,814 +0.14(+2.58%)
Apr 19, 2022 5.340 5.430 5.340 5.430 385,844 +0.13(+2.45%)
Apr 18, 2022 5.560 5.560 5.300 5.300 105,270 -0.04(-0.75%)
Apr 14, 2022 5.350 5.350 5.300 5.340 128,193 -0.05(-0.93%)
Apr 13, 2022 5.270 5.390 5.270 5.390 177,263 +0.11(+2.08%)
Apr 12, 2022 5.350 5.370 5.260 5.280 224,680 -0.04(-0.85%)
Apr 11, 2022 5.380 5.440 5.325 5.325 214,491 +0.02(+0.28%)
Apr 08, 2022 5.290 5.330 5.280 5.310 187,423 -0.08(-1.48%)
Apr 07, 2022 5.446 5.460 5.335 5.390 302,360 -0.06(-1.10%)
Apr 06, 2022 5.410 5.470 5.355 5.450 405,178 -0.12(-2.15%)
Apr 05, 2022 5.560 5.620 5.520 5.570 279,339 -0.36(-6.07%)
Apr 04, 2022 5.900 5.950 5.895 5.930 134,594 -0.05(-0.84%)
Apr 01, 2022 6.020 6.020 5.940 5.980 69,266 +0.05(+0.84%)
Mar 31, 2022 6.019 6.019 5.930 5.930 141,629 -0.21(-3.42%)
Mar 30, 2022 6.190 6.190 6.115 6.140 179,487 -0.09(-1.44%)
Mar 29, 2022 6.230 6.270 6.170 6.230 1,040,776 +0.35(+5.95%)
Mar 28, 2022 5.920 5.930 5.820 5.880 226,208 +0.03(+0.51%)
Mar 25, 2022 5.840 5.880 5.800 5.850 117,783 -0.01(-0.17%)
Mar 24, 2022 5.802 5.860 5.780 5.860 110,245 -0.02(-0.34%)
Mar 23, 2022 5.880 5.960 5.850 5.880 289,741 -0.15(-2.49%)
Mar 22, 2022 6.110 6.110 6.000 6.030 349,802 +0.08(+1.34%)
Mar 21, 2022 5.960 5.970 5.870 5.950 133,821 -0.04(-0.67%)
Mar 18, 2022 5.860 5.990 5.840 5.990 141,021 +0.03(+0.50%)
Mar 17, 2022 5.840 5.990 5.840 5.960 84,683 +0.02(+0.34%)
Mar 16, 2022 5.770 5.960 5.770 5.940 185,530 +0.43(+7.80%)
Mar 15, 2022 5.480 5.550 5.430 5.510 633,790 +0.08(+1.47%)
Mar 14, 2022 5.470 5.529 5.400 5.430 215,074 +0.07(+1.31%)
Mar 11, 2022 5.500 5.500 5.360 5.360 469,973 -0.07(-1.29%)
Mar 10, 2022 5.490 5.535 5.398 5.430 154,432 -0.42(-7.18%)
Mar 09, 2022 5.835 5.957 5.810 5.850 275,389 +0.41(+7.54%)
Mar 08, 2022 5.370 5.670 5.260 5.440 501,658 +0.23(+4.42%)
Mar 07, 2022 5.310 5.330 5.100 5.210 337,941 -0.22(-4.05%)
Mar 04, 2022 5.530 5.530 5.370 5.430 163,920 -0.45(-7.65%)
Mar 03, 2022 6.065 6.090 5.840 5.880 239,389 -0.09(-1.51%)
Mar 02, 2022 5.880 6.000 5.860 5.970 379,202 +0.17(+2.93%)
Mar 01, 2022 5.920 5.920 5.750 5.800 171,053 -0.48(-7.64%)
Feb 28, 2022 6.335 6.395 6.250 6.280 209,520 -0.50(-7.37%)
Feb 25, 2022 6.700 6.780 6.710 6.780 90,061 +0.06(+0.89%)
Feb 24, 2022 6.450 6.725 6.430 6.720 172,899 -0.33(-4.68%)
Feb 23, 2022 7.180 7.190 7.050 7.050 144,100 -0.11(-1.54%)
Feb 22, 2022 7.150 7.250 7.120 7.160 53,295 -0.17(-2.39%)
Feb 18, 2022 7.335 0 -0.06(-0.81%)
Feb 17, 2022 7.470 7.470 7.350 7.395 189,029 -0.24(-3.08%)
Feb 16, 2022 7.660 7.690 7.575 7.630 164,641 -0.08(-0.97%)
Feb 15, 2022 7.650 7.729 7.650 7.705 138,418 +0.13(+1.78%)
Feb 14, 2022 7.630 7.630 7.520 7.570 132,677 -0.14(-1.82%)
Feb 11, 2022 7.850 8.000 7.690 7.710 285,788 -0.26(-3.26%)
Feb 10, 2022 7.960 8.069 7.950 7.970 82,422 +0.03(+0.38%)
Feb 09, 2022 7.960 7.979 7.940 7.940 60,358 +0.01(+0.13%)
Feb 08, 2022 7.890 7.940 7.880 7.930 140,001 +0.16(+2.06%)
Feb 07, 2022 7.750 7.808 7.740 7.770 125,050 -0.02(-0.26%)
Feb 04, 2022 7.690 7.820 7.650 7.790 107,859 +0.02(+0.26%)
Feb 03, 2022 7.760 7.800 7.770 66,096 +0.11(+1.44%)
Feb 02, 2022 7.680 7.680 7.605 7.660 42,208 +0.06(+0.79%)
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.