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 (%)
Jul 29, 2022 4.480 4.550 4.475 4.550 115,313 +0.09(+2.02%)
Jul 28, 2022 4.350 4.470 4.350 4.460 431,597 +0.02(+0.45%)
Jul 27, 2022 4.310 4.460 4.310 4.440 377,154 +0.15(+3.50%)
Jul 26, 2022 4.290 4.340 4.290 4.290 519,103 -0.07(-1.61%)
Jul 25, 2022 4.379 4.420 4.350 4.360 556,112 +0.10(+2.35%)
Jul 22, 2022 4.310 4.320 4.250 4.260 82,024 -0.08(-1.84%)
Jul 21, 2022 4.260 4.360 4.260 4.340 165,776 +0.00(+0.00%)
Jul 20, 2022 4.360 4.400 4.300 4.340 361,167 -0.04(-0.91%)
Jul 19, 2022 4.324 4.400 4.320 4.380 658,621 +0.17(+4.04%)
Jul 18, 2022 4.230 4.276 4.180 4.210 419,650 +0.12(+2.93%)
Jul 15, 2022 4.030 4.120 4.030 4.090 186,281 +0.05(+1.24%)
Jul 14, 2022 4.060 4.060 4.000 4.040 239,508 -0.16(-3.81%)
Jul 13, 2022 4.150 4.220 4.130 4.200 364,832 -0.01(-0.24%)
Jul 12, 2022 4.170 4.260 4.160 4.210 544,384 -0.02(-0.47%)
Jul 11, 2022 4.250 4.270 4.220 4.230 452,985 -0.15(-3.42%)
Jul 08, 2022 4.370 4.410 4.340 4.380 124,911 +0.08(+1.86%)
Jul 07, 2022 4.270 4.320 4.270 4.300 338,991 +0.04(+0.94%)
Jul 06, 2022 4.244 4.270 4.200 4.260 866,150 -0.08(-1.84%)
Jul 05, 2022 4.250 4.340 4.240 4.340 334,599 -0.20(-4.41%)
Jul 01, 2022 4.460 4.550 4.425 4.540 145,146 +0.01(+0.33%)
Jun 30, 2022 4.470 4.550 4.415 4.525 85,439 -0.12(-2.69%)
Jun 29, 2022 4.641 4.680 4.620 4.650 204,182 -0.06(-1.27%)
Jun 28, 2022 4.780 4.825 4.700 4.710 534,533 -0.05(-1.05%)
Jun 27, 2022 4.745 4.775 4.720 4.760 365,729 -0.06(-1.24%)
Jun 24, 2022 4.740 4.830 4.740 4.820 103,307 +0.18(+3.88%)
Jun 23, 2022 4.660 4.660 4.580 4.640 242,383 -0.19(-3.93%)
Jun 22, 2022 4.805 4.880 4.785 4.830 414,217 -0.04(-0.82%)
Jun 21, 2022 4.900 4.930 4.870 4.870 321,710 +0.20(+4.28%)
Jun 17, 2022 4.690 4.730 4.630 4.670 1,753,554 +0.02(+0.43%)
Jun 16, 2022 4.570 4.690 4.532 4.650 278,958 -0.10(-2.11%)
Jun 15, 2022 4.680 4.750 4.594 4.750 241,311 +0.21(+4.74%)
Jun 14, 2022 4.580 4.610 4.500 4.535 665,440 -0.00(-0.11%)
Jun 13, 2022 4.560 4.610 4.490 4.540 342,271 -0.27(-5.61%)
Jun 10, 2022 4.820 4.835 4.760 4.810 197,221 -0.31(-6.05%)
Jun 09, 2022 5.240 5.240 5.110 5.120 107,783 -0.14(-2.75%)
Jun 08, 2022 5.280 5.330 5.250 5.265 96,368 -0.08(-1.40%)
Jun 07, 2022 5.255 5.340 5.245 5.340 101,702 -0.03(-0.56%)
Jun 06, 2022 5.425 5.430 5.360 5.370 96,950 +0.04(+0.81%)
Jun 03, 2022 5.370 5.370 5.290 5.327 169,151 -0.08(-1.57%)
Jun 02, 2022 5.380 5.430 5.360 5.412 180,497 +0.04(+0.78%)
Jun 01, 2022 5.440 5.450 5.320 5.370 316,217 -0.18(-3.24%)
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%)
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.