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

Credit Agricole S.A. (OP: CRARY )

8.200 +0.020 (+0.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 30, 2018 8.200 8.220 8.140 8.170 98,329 -0.10(-1.16%)
Apr 27, 2018 8.200 8.270 8.200 8.266 19,301 +0.01(+0.08%)
Apr 26, 2018 8.190 8.260 8.180 8.260 21,282 -0.02(-0.24%)
Apr 25, 2018 8.260 8.300 8.220 8.280 26,256 -0.02(-0.18%)
Apr 24, 2018 8.315 8.390 8.250 8.295 88,018 -0.01(-0.12%)
Apr 23, 2018 8.340 8.390 8.270 8.305 46,952 +0.03(+0.36%)
Apr 20, 2018 8.270 8.320 8.260 8.275 22,253 -0.03(-0.30%)
Apr 19, 2018 8.270 8.330 8.250 8.300 40,327 +0.03(+0.36%)
Apr 18, 2018 8.250 8.290 8.242 8.270 40,757 +0.01(+0.12%)
Apr 17, 2018 8.275 8.300 8.220 8.260 82,373 -0.03(-0.36%)
Apr 16, 2018 8.274 8.300 8.240 8.290 87,024 +0.09(+1.10%)
Apr 13, 2018 8.230 8.250 8.165 8.200 18,529 +0.03(+0.37%)
Apr 12, 2018 8.180 8.209 8.140 8.170 102,422 +0.08(+0.99%)
Apr 11, 2018 8.090 8.145 8.080 8.090 17,820 -0.03(-0.31%)
Apr 10, 2018 8.100 8.180 8.070 8.115 46,423 +0.07(+0.87%)
Apr 09, 2018 8.090 8.110 8.030 8.045 57,735 -0.02(-0.19%)
Apr 06, 2018 8.100 8.100 7.990 8.060 32,927 -0.10(-1.23%)
Apr 05, 2018 8.200 8.200 8.120 8.160 81,460 +0.04(+0.49%)
Apr 04, 2018 7.975 8.120 7.964 8.120 50,706 +0.01(+0.19%)
Apr 03, 2018 8.070 8.120 8.020 8.105 122,132 +0.05(+0.68%)
Apr 02, 2018 8.140 8.140 7.930 8.050 96,131 -0.09(-1.11%)
Mar 29, 2018 8.140 8.140 8.140 0 +0.01(+0.12%)
Mar 28, 2018 8.117 8.190 8.054 8.130 31,763 +0.07(+0.87%)
Mar 27, 2018 8.175 8.190 7.970 8.060 111,487 -0.15(-1.89%)
Mar 26, 2018 8.150 8.230 8.070 8.215 42,980 +0.22(+2.75%)
Mar 23, 2018 8.070 8.117 7.970 7.995 85,578 -0.10(-1.24%)
Mar 22, 2018 8.160 8.175 8.050 8.095 44,319 -0.23(-2.82%)
Mar 21, 2018 8.270 8.390 8.250 8.330 57,863 -0.03(-0.36%)
Mar 20, 2018 8.380 8.410 8.300 8.360 36,867 +0.02(+0.24%)
Mar 19, 2018 8.430 8.450 8.295 8.340 25,179 -0.06(-0.71%)
Mar 16, 2018 8.360 8.409 8.332 8.400 102,381 +0.08(+0.96%)
Mar 15, 2018 8.280 8.330 8.270 8.320 43,242 +0.02(+0.24%)
Mar 14, 2018 8.350 8.360 8.260 8.300 879,353 -0.02(-0.24%)
Mar 13, 2018 8.450 8.470 8.320 8.320 51,630 -0.10(-1.19%)
Mar 12, 2018 8.370 8.440 8.370 8.420 41,156 +0.04(+0.42%)
Mar 09, 2018 8.360 8.390 8.340 8.385 25,376 -0.02(-0.18%)
Mar 08, 2018 8.470 8.470 8.336 8.400 49,857 -0.01(-0.18%)
Mar 07, 2018 8.440 8.440 8.350 8.415 21,323 -0.12(-1.35%)
Mar 06, 2018 8.500 8.530 8.460 8.530 20,944 +0.16(+1.91%)
Mar 05, 2018 8.295 8.380 8.278 8.370 30,891 -0.12(-1.36%)
Mar 02, 2018 8.370 8.485 8.310 8.485 65,771 +0.04(+0.53%)
Mar 01, 2018 8.470 8.530 8.400 8.440 614,991 -0.11(-1.23%)
Feb 28, 2018 8.674 8.674 8.530 8.545 435,314 -0.03(-0.29%)
Feb 27, 2018 8.615 8.680 8.570 8.570 63,742 -0.04(-0.46%)
Feb 26, 2018 8.590 8.630 8.540 8.610 17,710 +0.04(+0.47%)
Feb 23, 2018 8.520 8.570 8.516 8.570 43,912 +0.06(+0.71%)
Feb 22, 2018 8.610 8.625 8.510 8.510 67,121 +0.00(+0.00%)
Feb 21, 2018 8.580 8.620 8.500 8.510 72,838 +0.04(+0.47%)
Feb 20, 2018 8.530 8.570 8.450 8.470 30,197 +0.06(+0.71%)
Feb 16, 2018 8.410 8.410 8.410 0 -0.03(-0.37%)
Feb 15, 2018 8.520 8.520 8.380 8.441 43,772 -0.07(-0.80%)
Feb 14, 2018 8.210 8.510 8.210 8.510 54,252 -0.11(-1.22%)
Feb 13, 2018 8.590 8.640 8.560 8.615 55,767 -0.00(-0.06%)
Feb 12, 2018 8.580 8.640 8.510 8.620 58,837 +0.02(+0.23%)
Feb 09, 2018 8.500 8.600 8.340 8.600 74,010 -0.06(-0.69%)
Feb 08, 2018 8.920 8.930 8.660 8.660 32,327 -0.27(-3.02%)
Feb 07, 2018 8.850 9.000 8.850 8.930 67,492 -0.09(-1.00%)
Feb 06, 2018 8.840 9.040 8.830 9.020 70,317 +0.06(+0.64%)
Feb 05, 2018 9.150 9.185 8.860 8.962 33,298 -0.27(-2.90%)
Feb 02, 2018 9.322 9.322 9.230 9.230 50,014 -0.31(-3.30%)
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.