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 (%)
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%)
Feb 01, 2023 5.985 6.100 5.970 6.055 103,163 +0.08(+1.42%)
Jan 31, 2023 5.920 5.970 5.905 5.970 207,077 +0.11(+1.81%)
Jan 30, 2023 5.935 5.950 5.860 5.864 57,923 -0.05(-0.78%)
Jan 27, 2023 5.890 5.910 5.880 5.910 109,980 +0.03(+0.51%)
Jan 26, 2023 5.835 5.890 5.830 5.880 86,784 +0.07(+1.20%)
Jan 25, 2023 5.763 5.810 5.750 5.810 113,677 +0.05(+0.87%)
Jan 24, 2023 5.730 5.770 5.720 5.760 71,013 +0.05(+0.88%)
Jan 23, 2023 5.710 5.720 5.670 5.710 645,158 +0.03(+0.53%)
Jan 20, 2023 5.640 5.680 5.630 5.680 101,597 +0.05(+0.98%)
Jan 19, 2023 5.580 5.630 5.570 5.625 98,386 -0.04(-0.62%)
Jan 18, 2023 5.700 5.720 5.660 5.660 86,067 +0.00(+0.00%)
Jan 17, 2023 5.690 5.690 5.640 5.660 62,539 +0.01(+0.18%)
Jan 13, 2023 5.615 5.650 5.615 5.650 90,292 -0.03(-0.53%)
Jan 12, 2023 5.650 5.700 5.620 5.680 124,442 +0.11(+1.97%)
Jan 11, 2023 5.560 5.590 5.540 5.570 82,726 -0.03(-0.54%)
Jan 10, 2023 5.560 5.610 5.540 5.600 80,018 +0.02(+0.36%)
Jan 09, 2023 5.595 5.630 5.580 5.580 241,544 +0.01(+0.27%)
Jan 06, 2023 5.470 5.570 5.454 5.565 112,626 +0.12(+2.11%)
Jan 05, 2023 5.440 5.470 5.430 5.450 255,947 +0.02(+0.37%)
Jan 04, 2023 5.460 5.470 5.400 5.430 303,987 +0.11(+2.07%)
Jan 03, 2023 5.320 5.320 5.270 5.320 143,405 +0.10(+1.92%)
Dec 30, 2022 5.210 5.230 5.198 5.220 126,836 +0.00(+0.00%)
Dec 29, 2022 5.220 5.240 5.200 5.220 118,113 +0.05(+0.97%)
Dec 28, 2022 5.210 5.210 5.140 5.170 154,675 -0.02(-0.39%)
Dec 27, 2022 5.188 5.210 5.170 5.190 224,183 +0.04(+0.78%)
Dec 23, 2022 5.125 5.178 5.125 5.150 110,969 +0.04(+0.68%)
Dec 22, 2022 5.125 5.130 5.080 5.115 80,014 +0.03(+0.49%)
Dec 21, 2022 5.120 5.170 5.090 5.090 140,004 +0.05(+1.09%)
Dec 20, 2022 4.990 5.060 4.990 5.035 175,964 +0.08(+1.51%)
Dec 19, 2022 4.970 4.997 4.930 4.960 74,096 +0.03(+0.61%)
Dec 16, 2022 4.950 4.950 4.900 4.930 90,906 +0.02(+0.41%)
Dec 15, 2022 4.960 5.010 4.890 4.910 83,719 -0.23(-4.47%)
Dec 14, 2022 5.095 5.140 5.060 5.140 80,979 +0.04(+0.88%)
Dec 13, 2022 5.160 5.180 5.080 5.095 103,516 +0.08(+1.70%)
Dec 12, 2022 5.000 5.020 4.970 5.010 230,387 +0.04(+0.80%)
Dec 09, 2022 4.930 5.010 4.930 4.970 100,559 +0.09(+1.93%)
Dec 08, 2022 4.850 4.890 4.850 4.876 81,901 +0.01(+0.23%)
Dec 07, 2022 4.870 4.907 4.840 4.865 106,225 -0.00(-0.10%)
Dec 06, 2022 4.890 4.910 4.858 4.870 145,096 -0.05(-1.02%)
Dec 05, 2022 4.970 4.985 4.920 4.920 69,374 -0.07(-1.40%)
Dec 02, 2022 4.940 4.990 4.930 4.990 217,229 +0.05(+1.01%)
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.