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

Credit Agricole S.A. (OP: CRARY )

8.057 +0.067 (+0.84%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 29, 2013 6.280 6.280 6.200 6.240 8,298 +0.17(+2.80%)
Nov 27, 2013 5.980 6.080 5.980 6.070 121,162 +0.06(+1.00%)
Nov 26, 2013 5.932 6.010 5.930 6.010 308,270 +0.03(+0.50%)
Nov 25, 2013 6.000 6.000 5.920 5.980 144,771 -0.03(-0.50%)
Nov 22, 2013 5.970 6.010 5.950 6.010 18,656 +0.09(+1.52%)
Nov 21, 2013 5.890 5.940 5.890 5.920 4,783 +0.08(+1.37%)
Nov 20, 2013 5.880 5.900 5.810 5.840 9,138 -0.10(-1.68%)
Nov 19, 2013 5.920 5.940 5.880 5.940 3,504 -0.01(-0.17%)
Nov 18, 2013 6.000 6.010 5.950 5.950 2,866 +0.03(+0.51%)
Nov 15, 2013 5.870 5.920 5.860 5.920 698 -0.04(-0.67%)
Nov 14, 2013 5.898 5.960 5.870 5.960 5,431 -0.05(-0.83%)
Nov 12, 2013 6.000 6.020 5.970 6.010 57,905 -0.08(-1.31%)
Nov 11, 2013 6.030 6.090 6.030 6.090 618 +0.00(+0.00%)
Nov 08, 2013 6.020 6.090 6.020 6.090 23,575 +0.04(+0.71%)
Nov 07, 2013 6.070 6.100 6.020 6.047 4,260 +0.12(+1.97%)
Nov 06, 2013 5.910 5.930 5.900 5.930 5,465 +0.08(+1.36%)
Nov 05, 2013 5.800 5.870 5.790 5.851 18,173 -0.08(-1.34%)
Nov 04, 2013 5.930 5.930 5.930 5.930 1,974 -0.06(-1.00%)
Nov 01, 2013 6.016 6.016 5.980 5.990 4,555 +0.00(+0.00%)
Oct 31, 2013 6.030 6.050 5.990 5.990 3,304 +0.05(+0.84%)
Oct 30, 2013 5.964 5.964 5.880 5.940 3,707 -0.04(-0.67%)
Oct 29, 2013 5.950 6.000 5.948 5.980 8,944 +0.08(+1.29%)
Oct 28, 2013 5.940 5.940 5.870 5.904 9,741 -0.15(-2.41%)
Oct 25, 2013 6.145 6.145 6.020 6.050 32,482 -0.23(-3.66%)
Oct 24, 2013 6.256 6.280 6.230 6.280 4,807 +0.15(+2.45%)
Oct 23, 2013 6.086 6.130 6.080 6.130 10,286 -0.12(-1.92%)
Oct 22, 2013 6.226 6.250 6.226 6.250 919 +0.02(+0.32%)
Oct 21, 2013 6.200 6.230 6.180 6.230 2,861 -0.01(-0.16%)
Oct 18, 2013 6.300 6.300 6.190 6.240 3,001 -0.04(-0.64%)
Oct 17, 2013 6.200 6.290 6.190 6.280 7,501 +0.10(+1.62%)
Oct 16, 2013 6.180 6.180 6.110 6.180 6,259 +0.09(+1.48%)
Oct 15, 2013 6.050 6.090 6.050 6.090 9,166 +0.09(+1.50%)
Oct 14, 2013 5.980 6.070 5.980 6.000 12,829 -0.10(-1.64%)
Oct 11, 2013 6.040 6.100 6.022 6.100 46,252 +0.08(+1.33%)
Oct 10, 2013 6.000 6.050 5.990 6.020 8,414 +0.13(+2.21%)
Oct 09, 2013 5.850 5.890 5.820 5.890 4,735 +0.18(+3.15%)
Oct 08, 2013 5.730 5.740 5.710 5.710 1,823 +0.03(+0.53%)
Oct 07, 2013 5.650 5.680 5.650 5.680 442 +0.01(+0.15%)
Oct 04, 2013 5.671 5.671 5.671 5.671 189 +0.06(+1.10%)
Oct 03, 2013 5.610 5.640 5.600 5.610 2,210 -0.07(-1.23%)
Oct 02, 2013 5.640 5.700 5.620 5.680 18,985 +0.11(+1.97%)
Oct 01, 2013 5.628 5.640 5.570 5.570 1,490 -0.01(-0.18%)
Sep 27, 2013 5.620 5.620 5.550 5.580 378 +0.08(+1.45%)
Sep 26, 2013 5.500 5.500 5.490 5.500 1,989 -0.07(-1.26%)
Sep 25, 2013 5.570 5.570 5.570 5.570 948 +0.01(+0.18%)
Sep 24, 2013 5.560 5.620 5.560 5.560 1,787 +0.02(+0.36%)
Sep 23, 2013 5.466 5.540 5.466 5.540 12,885 +0.04(+0.73%)
Sep 20, 2013 5.600 5.600 5.500 5.500 9,614 -0.12(-2.14%)
Sep 19, 2013 5.662 5.662 5.620 5.620 590 -0.12(-2.09%)
Sep 18, 2013 5.500 5.750 5.500 5.740 10,881 +0.24(+4.36%)
Sep 17, 2013 5.490 5.520 5.490 5.500 15,485 -0.02(-0.36%)
Sep 16, 2013 5.510 5.520 5.490 5.520 6,196 +0.17(+3.18%)
Sep 13, 2013 5.350 5.360 5.320 5.350 3,436 -0.08(-1.47%)
Sep 12, 2013 5.390 5.440 5.390 5.430 3,594 -0.05(-0.88%)
Sep 11, 2013 5.420 5.480 5.420 5.478 10,193 +0.07(+1.26%)
Sep 10, 2013 5.400 5.410 5.370 5.410 2,310 +0.11(+2.08%)
Sep 09, 2013 5.230 5.300 5.230 5.300 3,114 +0.19(+3.72%)
Sep 06, 2013 5.100 5.140 5.080 5.110 9,790 +0.02(+0.39%)
Sep 05, 2013 5.080 5.090 5.080 5.090 13,314 -0.06(-1.17%)
Sep 04, 2013 5.050 5.170 5.050 5.150 31,205 +0.03(+0.59%)
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.