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: 10:35 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 28, 2023 6.028 6.090 6.028 6.060 166,828 -0.03(-0.49%)
Apr 27, 2023 6.050 6.100 6.030 6.090 180,879 +0.14(+2.35%)
Apr 26, 2023 5.970 5.990 5.940 5.950 111,613 +0.13(+2.23%)
Apr 25, 2023 5.920 5.920 5.820 5.820 51,667 -0.18(-3.00%)
Apr 24, 2023 6.000 6.038 5.995 6.000 60,121 +0.07(+1.18%)
Apr 21, 2023 5.910 5.950 5.885 5.930 321,705 -0.07(-1.17%)
Apr 20, 2023 5.975 6.000 5.960 6.000 133,321 +0.01(+0.17%)
Apr 19, 2023 5.971 6.020 5.970 5.990 120,693 +0.04(+0.67%)
Apr 18, 2023 5.950 5.970 5.924 5.950 87,625 +0.06(+1.02%)
Apr 17, 2023 5.840 5.890 5.830 5.890 50,705 -0.09(-1.51%)
Apr 14, 2023 5.990 6.000 5.960 5.980 143,850 +0.12(+2.05%)
Apr 13, 2023 5.870 5.890 5.840 5.860 123,154 +0.04(+0.69%)
Apr 12, 2023 5.860 5.880 5.810 5.820 186,703 +0.04(+0.78%)
Apr 11, 2023 5.790 5.810 5.760 5.775 106,012 +0.07(+1.14%)
Apr 10, 2023 5.780 5.780 5.620 5.710 80,768 -0.06(-1.04%)
Apr 06, 2023 5.720 5.790 5.715 5.770 69,005 +0.12(+2.12%)
Apr 05, 2023 5.640 5.680 5.620 5.650 209,227 -0.04(-0.70%)
Apr 04, 2023 5.710 5.730 5.660 5.690 222,940 +0.02(+0.35%)
Apr 03, 2023 5.695 5.710 5.641 5.670 144,479 +0.06(+1.07%)
Mar 31, 2023 5.580 5.630 5.580 5.610 98,061 +0.03(+0.54%)
Mar 30, 2023 5.640 5.640 5.560 5.580 127,988 +0.09(+1.64%)
Mar 29, 2023 5.520 5.530 5.480 5.490 110,949 +0.11(+2.04%)
Mar 28, 2023 5.350 5.410 5.340 5.380 271,103 +0.01(+0.19%)
Mar 27, 2023 5.390 5.410 5.345 5.370 126,758 +0.02(+0.37%)
Mar 24, 2023 5.286 5.350 5.263 5.350 162,732 +0.00(+0.00%)
Mar 23, 2023 5.514 5.520 5.310 5.350 78,004 -0.07(-1.29%)
Mar 22, 2023 5.540 5.570 5.420 5.420 266,242 -0.08(-1.45%)
Mar 21, 2023 5.480 5.510 5.460 5.500 116,922 +0.18(+3.38%)
Mar 20, 2023 5.250 5.390 5.250 5.320 121,319 +0.07(+1.33%)
Mar 17, 2023 5.300 5.320 5.230 5.250 192,448 -0.18(-3.31%)
Mar 16, 2023 5.280 5.470 5.270 5.430 186,815 -0.07(-1.27%)
Mar 15, 2023 5.250 5.530 5.250 5.500 541,433 -0.19(-3.34%)
Mar 14, 2023 5.745 5.787 5.660 5.690 77,370 +0.04(+0.71%)
Mar 13, 2023 5.570 5.710 5.560 5.650 70,883 -0.07(-1.22%)
Mar 10, 2023 5.750 5.880 5.695 5.720 164,962 -0.10(-1.72%)
Mar 09, 2023 5.930 5.940 5.820 5.820 128,286 -0.15(-2.55%)
Mar 08, 2023 5.980 6.015 5.950 5.973 301,097 +0.04(+0.72%)
Mar 07, 2023 6.050 6.050 5.920 5.930 767,333 -0.17(-2.71%)
Mar 06, 2023 6.060 6.108 6.060 6.095 95,578 +0.05(+0.91%)
Mar 03, 2023 5.960 6.060 5.960 6.040 78,364 +0.08(+1.34%)
Mar 02, 2023 5.940 5.970 5.918 5.960 89,732 -0.07(-1.16%)
Mar 01, 2023 6.020 6.060 6.000 6.030 110,983 -0.02(-0.33%)
Feb 28, 2023 6.110 6.120 6.040 6.050 93,447 +0.00(+0.00%)
Feb 27, 2023 6.020 6.059 6.020 6.050 112,780 +0.09(+1.51%)
Feb 24, 2023 5.970 5.990 5.935 5.960 188,835 -0.10(-1.65%)
Feb 23, 2023 6.045 6.067 6.010 6.060 117,238 +0.06(+1.00%)
Feb 22, 2023 6.030 6.040 5.980 6.000 270,078 -0.14(-2.28%)
Feb 21, 2023 6.130 6.200 6.120 6.140 121,694 -0.11(-1.76%)
Feb 17, 2023 6.200 6.250 6.180 6.250 84,009 +0.02(+0.32%)
Feb 16, 2023 6.198 6.277 6.198 6.230 119,018 +0.07(+1.14%)
Feb 15, 2023 6.120 6.160 6.120 6.160 87,426 -0.03(-0.48%)
Feb 14, 2023 6.200 6.206 6.140 6.190 76,564 +0.05(+0.81%)
Feb 13, 2023 6.130 6.160 6.120 6.140 92,309 +0.01(+0.16%)
Feb 10, 2023 6.140 6.150 6.090 6.130 106,700 -0.07(-1.13%)
Feb 09, 2023 6.320 6.320 6.190 6.200 135,498 +0.21(+3.51%)
Feb 08, 2023 5.980 5.995 5.970 5.990 101,777 +0.03(+0.42%)
Feb 07, 2023 5.900 5.970 5.890 5.965 122,085 +0.09(+1.62%)
Feb 06, 2023 5.950 5.950 5.865 5.870 111,836 -0.15(-2.49%)
Feb 03, 2023 6.030 6.080 6.010 6.020 61,813 -0.05(-0.82%)
Feb 02, 2023 6.030 6.090 6.010 6.070 246,434 +0.02(+0.25%)
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.