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

Credit Agricole S.A. (OP: CRARY )

8.260 +0.060 (+0.73%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 9, 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, 2016 5.580 5.580 5.450 5.470 5,198 -0.10(-1.80%)
Apr 28, 2016 5.630 5.630 5.560 5.570 5,700 -0.04(-0.71%)
Apr 27, 2016 5.570 5.610 5.540 5.610 12,750 -0.03(-0.53%)
Apr 26, 2016 5.610 5.640 5.594 5.640 5,470 +0.15(+2.73%)
Apr 25, 2016 5.540 5.540 5.460 5.490 6,322 -0.17(-3.00%)
Apr 22, 2016 5.560 5.660 5.560 5.660 13,938 +0.08(+1.43%)
Apr 21, 2016 5.590 5.620 5.580 5.580 23,236 -0.03(-0.53%)
Apr 20, 2016 5.600 5.620 5.560 5.610 19,567 +0.09(+1.63%)
Apr 19, 2016 5.536 5.536 5.460 5.520 15,219 +0.05(+1.01%)
Apr 18, 2016 5.460 5.520 5.420 5.465 13,899 +0.08(+1.39%)
Apr 15, 2016 5.436 5.460 5.390 5.390 4,894 -0.12(-2.18%)
Apr 14, 2016 5.470 5.510 5.440 5.510 19,917 +0.04(+0.73%)
Apr 13, 2016 5.430 5.470 5.390 5.470 14,356 +0.20(+3.80%)
Apr 12, 2016 5.200 5.270 5.188 5.270 43,213 +0.09(+1.74%)
Apr 11, 2016 5.280 5.280 5.180 5.180 41,847 +0.06(+1.27%)
Apr 08, 2016 5.112 5.146 5.100 5.115 8,202 +0.12(+2.40%)
Apr 07, 2016 5.040 5.040 4.950 4.995 8,880 -0.17(-3.38%)
Apr 06, 2016 5.070 5.170 5.070 5.170 16,031 +0.07(+1.37%)
Apr 05, 2016 5.150 5.150 5.100 5.100 39,778 -0.21(-3.86%)
Apr 04, 2016 5.340 5.340 5.280 5.305 14,665 -0.06(-1.03%)
Apr 01, 2016 5.350 5.360 5.320 5.360 8,099 +0.03(+0.56%)
Mar 31, 2016 5.350 5.400 5.330 5.330 15,870 -0.05(-0.93%)
Mar 30, 2016 5.430 5.430 5.360 5.380 13,190 -0.01(-0.28%)
Mar 29, 2016 5.305 5.395 5.280 5.395 44,946 -0.04(-0.64%)
Mar 28, 2016 5.350 5.440 5.350 5.430 40,569 +0.07(+1.23%)
Mar 24, 2016 5.364 5.364 5.364 0 -0.10(-1.85%)
Mar 23, 2016 5.540 5.540 5.426 5.465 34,212 -0.11(-1.89%)
Mar 22, 2016 5.550 5.630 5.540 5.570 40,850 -0.08(-1.42%)
Mar 21, 2016 5.610 5.670 5.610 5.650 22,194 -0.04(-0.70%)
Mar 18, 2016 5.700 5.730 5.690 5.690 21,267 -0.05(-0.87%)
Mar 17, 2016 5.645 5.740 5.635 5.740 18,183 +0.05(+0.88%)
Mar 16, 2016 5.660 5.720 5.622 5.690 14,769 -0.05(-0.87%)
Mar 15, 2016 5.670 5.740 5.640 5.740 25,172 -0.13(-2.21%)
Mar 14, 2016 5.880 5.890 5.840 5.870 13,718 -0.07(-1.18%)
Mar 11, 2016 5.816 5.940 5.810 5.940 39,791 +0.40(+7.22%)
Mar 10, 2016 5.540 5.550 5.460 5.540 17,121 +0.11(+2.03%)
Mar 09, 2016 5.440 5.450 5.390 5.430 21,309 +0.06(+1.21%)
Mar 08, 2016 5.410 5.410 5.330 5.365 66,816 -0.05(-1.01%)
Mar 07, 2016 5.300 5.420 5.280 5.420 32,579 -0.05(-0.91%)
Mar 04, 2016 5.459 5.459 5.459 5.470 18,944 +0.01(+0.18%)
Mar 03, 2016 5.370 5.460 5.360 5.460 35,721 +0.09(+1.68%)
Mar 02, 2016 5.260 5.370 5.260 5.370 14,860 +0.11(+1.99%)
Mar 01, 2016 5.160 5.270 5.130 5.265 165,198 +0.10(+2.03%)
Feb 29, 2016 5.140 5.190 5.110 5.160 69,185 +0.06(+1.18%)
Feb 26, 2016 5.090 5.130 5.090 5.100 36,551 +0.12(+2.41%)
Feb 25, 2016 4.958 5.001 4.958 4.980 97,911 +0.05(+1.01%)
Feb 24, 2016 4.870 4.950 4.850 4.930 62,121 -0.09(-1.71%)
Feb 23, 2016 5.100 5.100 5.010 5.016 113,074 -0.11(-2.13%)
Feb 22, 2016 5.030 5.150 5.030 5.125 65,875 +0.04(+0.69%)
Feb 19, 2016 5.000 5.092 5.000 5.090 46,270 -0.04(-0.78%)
Feb 18, 2016 5.260 5.260 5.090 5.130 54,260 -0.13(-2.47%)
Feb 17, 2016 5.268 5.350 5.200 5.260 265,650 +0.64(+13.85%)
Feb 16, 2016 4.600 4.670 4.600 4.620 59,459 +0.18(+4.05%)
Feb 12, 2016 4.440 4.440 4.440 0 +0.15(+3.50%)
Feb 11, 2016 4.390 4.430 4.290 4.290 34,542 -0.28(-6.02%)
Feb 10, 2016 4.490 4.606 4.470 4.565 49,048 +0.17(+3.75%)
Feb 09, 2016 4.380 4.420 4.330 4.400 184,328 -0.22(-4.76%)
Feb 08, 2016 4.588 4.620 4.490 4.620 105,116 -0.11(-2.33%)
Feb 05, 2016 4.810 4.810 4.730 4.730 30,203 -0.07(-1.46%)
Feb 04, 2016 4.664 4.800 4.650 4.800 61,390 +0.18(+3.90%)
Feb 03, 2016 4.652 4.660 4.490 4.620 54,107 -0.03(-0.65%)
Feb 02, 2016 4.750 4.750 4.620 4.650 136,677 -0.26(-5.30%)
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.