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

Credit Agricole S.A. (OP: CRARY )

8.610 +0.165 (+1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 5.500 5.550 5.465 5.550 269,594 -0.05(-0.91%)
May 27, 2022 5.500 5.760 5.480 5.601 82,694 -0.07(-1.22%)
May 26, 2022 5.485 5.690 5.450 5.670 427,304 -0.24(-4.06%)
May 25, 2022 5.770 5.910 5.730 5.910 137,095 +0.15(+2.60%)
May 24, 2022 5.735 5.780 5.670 5.760 225,499 +0.06(+1.14%)
May 23, 2022 5.640 5.720 5.607 5.695 213,816 +0.24(+4.30%)
May 20, 2022 5.520 5.520 5.380 5.460 118,379 +0.00(+0.09%)
May 19, 2022 5.370 5.490 5.370 5.455 166,758 +0.07(+1.21%)
May 18, 2022 5.490 5.490 5.383 5.390 105,268 -0.15(-2.62%)
May 17, 2022 5.505 5.550 5.460 5.535 203,494 +0.20(+3.65%)
May 16, 2022 5.290 5.350 5.255 5.340 140,865 +0.01(+0.19%)
May 13, 2022 5.275 5.330 5.260 5.330 116,601 +0.17(+3.29%)
May 12, 2022 5.130 5.218 5.070 5.160 291,301 -0.02(-0.39%)
May 11, 2022 5.255 5.335 5.180 5.180 153,361 -0.03(-0.58%)
May 10, 2022 5.310 5.310 5.160 5.210 406,788 +0.02(+0.39%)
May 09, 2022 5.200 5.250 5.150 5.190 196,682 -0.01(-0.29%)
May 06, 2022 5.205 5.240 5.170 5.205 113,227 -0.00(-0.10%)
May 05, 2022 5.240 5.250 5.140 5.210 233,296 -0.38(-6.80%)
May 04, 2022 5.430 5.590 5.420 5.590 156,443 +0.12(+2.19%)
May 03, 2022 5.460 5.510 5.440 5.470 316,538 +0.15(+2.82%)
May 02, 2022 5.320 5.340 5.260 5.320 212,997 +0.00(+0.00%)
Apr 29, 2022 5.410 5.418 5.320 5.320 117,066 -0.02(-0.41%)
Apr 28, 2022 5.360 5.370 5.250 5.342 279,150 -0.01(-0.15%)
Apr 27, 2022 5.340 5.370 5.300 5.350 156,277 -0.06(-1.11%)
Apr 26, 2022 5.530 5.540 5.400 5.410 442,036 -0.22(-3.91%)
Apr 25, 2022 5.590 5.640 5.515 5.630 251,489 +0.03(+0.54%)
Apr 22, 2022 5.590 5.720 5.574 5.600 107,191 +0.06(+1.08%)
Apr 21, 2022 5.690 5.730 5.540 5.540 174,833 -0.03(-0.54%)
Apr 20, 2022 5.640 5.640 5.530 5.570 102,814 +0.14(+2.58%)
Apr 19, 2022 5.340 5.430 5.340 5.430 385,844 +0.13(+2.45%)
Apr 18, 2022 5.560 5.560 5.300 5.300 105,270 -0.04(-0.75%)
Apr 14, 2022 5.350 5.350 5.300 5.340 128,193 -0.05(-0.93%)
Apr 13, 2022 5.270 5.390 5.270 5.390 177,263 +0.11(+2.08%)
Apr 12, 2022 5.350 5.370 5.260 5.280 224,680 -0.04(-0.85%)
Apr 11, 2022 5.380 5.440 5.325 5.325 214,491 +0.02(+0.28%)
Apr 08, 2022 5.290 5.330 5.280 5.310 187,423 -0.08(-1.48%)
Apr 07, 2022 5.446 5.460 5.335 5.390 302,360 -0.06(-1.10%)
Apr 06, 2022 5.410 5.470 5.355 5.450 405,178 -0.12(-2.15%)
Apr 05, 2022 5.560 5.620 5.520 5.570 279,339 -0.36(-6.07%)
Apr 04, 2022 5.900 5.950 5.895 5.930 134,594 -0.05(-0.84%)
Apr 01, 2022 6.020 6.020 5.940 5.980 69,266 +0.05(+0.84%)
Mar 31, 2022 6.019 6.019 5.930 5.930 141,629 -0.21(-3.42%)
Mar 30, 2022 6.190 6.190 6.115 6.140 179,487 -0.09(-1.44%)
Mar 29, 2022 6.230 6.270 6.170 6.230 1,040,776 +0.35(+5.95%)
Mar 28, 2022 5.920 5.930 5.820 5.880 226,208 +0.03(+0.51%)
Mar 25, 2022 5.840 5.880 5.800 5.850 117,783 -0.01(-0.17%)
Mar 24, 2022 5.802 5.860 5.780 5.860 110,245 -0.02(-0.34%)
Mar 23, 2022 5.880 5.960 5.850 5.880 289,741 -0.15(-2.49%)
Mar 22, 2022 6.110 6.110 6.000 6.030 349,802 +0.08(+1.34%)
Mar 21, 2022 5.960 5.970 5.870 5.950 133,821 -0.04(-0.67%)
Mar 18, 2022 5.860 5.990 5.840 5.990 141,021 +0.03(+0.50%)
Mar 17, 2022 5.840 5.990 5.840 5.960 84,683 +0.02(+0.34%)
Mar 16, 2022 5.770 5.960 5.770 5.940 185,530 +0.43(+7.80%)
Mar 15, 2022 5.480 5.550 5.430 5.510 633,790 +0.08(+1.47%)
Mar 14, 2022 5.470 5.529 5.400 5.430 215,074 +0.07(+1.31%)
Mar 11, 2022 5.500 5.500 5.360 5.360 469,973 -0.07(-1.29%)
Mar 10, 2022 5.490 5.535 5.398 5.430 154,432 -0.42(-7.18%)
Mar 09, 2022 5.835 5.957 5.810 5.850 275,389 +0.41(+7.54%)
Mar 08, 2022 5.370 5.670 5.260 5.440 501,658 +0.23(+4.42%)
Mar 07, 2022 5.310 5.330 5.100 5.210 337,941 -0.22(-4.05%)
Mar 04, 2022 5.530 5.530 5.370 5.430 163,920 -0.45(-7.65%)
Mar 03, 2022 6.065 6.090 5.840 5.880 239,389 -0.09(-1.51%)
Mar 02, 2022 5.880 6.000 5.860 5.970 379,202 +0.17(+2.93%)
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.