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 29, 2015 7.500 7.500 7.430 7.460 18,402 -0.10(-1.32%)
May 28, 2015 7.500 7.590 7.490 7.560 270,319 -0.05(-0.59%)
May 27, 2015 7.460 7.700 7.460 7.605 34,244 +0.23(+3.12%)
May 26, 2015 7.360 7.520 7.310 7.375 41,580 -0.22(-2.96%)
May 22, 2015 7.600 7.600 7.600 0 -0.23(-2.94%)
May 21, 2015 7.740 7.840 7.740 7.830 18,216 +0.00(+0.00%)
May 20, 2015 7.730 7.830 7.730 7.830 7,100 +0.10(+1.29%)
May 19, 2015 7.690 7.730 7.690 7.730 5,064 -0.04(-0.51%)
May 18, 2015 7.815 7.830 7.770 7.770 8,879 -0.37(-4.55%)
May 15, 2015 8.110 8.150 8.050 8.140 13,771 +0.00(+0.00%)
May 14, 2015 8.080 8.140 8.080 8.140 9,758 +0.19(+2.39%)
May 13, 2015 7.950 8.000 7.900 7.950 9,547 +0.24(+3.11%)
May 12, 2015 7.740 7.740 7.690 7.710 23,924 -0.01(-0.13%)
May 11, 2015 7.680 7.760 7.680 7.720 5,541 -0.09(-1.15%)
May 08, 2015 7.690 7.810 7.690 7.810 19,237 +0.14(+1.83%)
May 07, 2015 7.590 7.680 7.590 7.670 23,489 +0.03(+0.33%)
May 06, 2015 7.710 7.714 7.640 7.645 8,395 +0.11(+1.50%)
May 05, 2015 7.660 7.670 7.490 7.532 37,835 -0.21(-2.69%)
May 04, 2015 7.760 7.770 7.720 7.740 28,647 -0.02(-0.26%)
May 01, 2015 7.790 7.790 7.730 7.760 13,843 +0.04(+0.52%)
Apr 30, 2015 7.740 7.770 7.653 7.720 19,333 -0.05(-0.64%)
Apr 29, 2015 7.776 7.820 7.710 7.770 32,737 -0.01(-0.13%)
Apr 28, 2015 7.700 7.790 7.700 7.780 37,004 +0.06(+0.78%)
Apr 27, 2015 7.750 7.770 7.690 7.720 8,842 +0.08(+1.05%)
Apr 24, 2015 7.588 7.640 7.588 7.640 7,122 +0.28(+3.80%)
Apr 23, 2015 7.280 7.420 7.280 7.360 201,280 +0.04(+0.55%)
Apr 22, 2015 7.270 7.350 7.270 7.320 7,988 +0.15(+2.09%)
Apr 21, 2015 7.170 7.190 7.130 7.170 10,024 -0.08(-1.10%)
Apr 20, 2015 7.229 7.250 7.210 7.250 14,425 +0.06(+0.83%)
Apr 17, 2015 7.230 7.230 7.150 7.190 6,432 -0.20(-2.71%)
Apr 16, 2015 7.440 7.440 7.340 7.390 132,068 -0.19(-2.51%)
Apr 15, 2015 7.500 7.580 7.485 7.580 41,442 +0.19(+2.57%)
Apr 14, 2015 7.370 7.450 7.370 7.390 46,936 -0.04(-0.54%)
Apr 13, 2015 7.450 7.470 7.380 7.430 29,961 -0.05(-0.67%)
Apr 10, 2015 7.471 7.480 7.420 7.480 57,691 -0.07(-0.93%)
Apr 09, 2015 7.580 7.590 7.520 7.550 56,798 -0.04(-0.53%)
Apr 08, 2015 7.610 7.630 7.550 7.590 55,568 +0.01(+0.13%)
Apr 07, 2015 7.690 7.690 7.550 7.580 33,100 -0.14(-1.81%)
Apr 06, 2015 7.690 7.730 7.690 7.720 9,966 +0.11(+1.51%)
Apr 02, 2015 7.605 7.605 7.605 0 +0.05(+0.60%)
Apr 01, 2015 7.580 7.580 7.452 7.560 89,879 +0.26(+3.56%)
Mar 31, 2015 7.350 7.370 7.280 7.300 87,531 -0.19(-2.52%)
Mar 30, 2015 7.460 7.490 7.460 7.489 5,119 +0.11(+1.54%)
Mar 27, 2015 7.273 7.390 7.273 7.375 11,805 +0.08(+1.17%)
Mar 26, 2015 7.240 7.300 7.220 7.290 23,087 -0.15(-2.02%)
Mar 25, 2015 7.510 7.510 7.420 7.440 17,513 +0.01(+0.13%)
Mar 24, 2015 7.420 7.480 7.410 7.430 80,652 +0.10(+1.35%)
Mar 23, 2015 7.340 7.360 7.310 7.331 15,634 +0.12(+1.66%)
Mar 20, 2015 7.205 7.230 7.165 7.211 4,381 +0.20(+2.87%)
Mar 19, 2015 6.960 7.010 6.952 7.010 6,727 -0.07(-0.99%)
Mar 18, 2015 6.840 7.080 6.840 7.080 13,694 +0.11(+1.51%)
Mar 17, 2015 6.950 7.000 6.930 6.975 13,923 -0.03(-0.36%)
Mar 16, 2015 7.030 7.030 6.980 7.000 16,333 +0.13(+1.89%)
Mar 13, 2015 6.860 6.870 6.805 6.870 9,144 -0.07(-1.01%)
Mar 12, 2015 6.910 6.940 6.870 6.940 14,179 +0.10(+1.46%)
Mar 11, 2015 6.850 6.910 6.820 6.840 12,229 +0.07(+1.03%)
Mar 10, 2015 6.780 6.840 6.770 6.770 13,043 -0.24(-3.40%)
Mar 09, 2015 6.960 7.020 6.950 7.008 7,661 +0.01(+0.11%)
Mar 06, 2015 7.040 7.050 6.970 7.000 16,975 -0.00(-0.07%)
Mar 05, 2015 7.020 7.020 7.005 7.005 9,417 -0.05(-0.78%)
Mar 04, 2015 7.050 7.060 7.010 7.060 9,873 +0.09(+1.29%)
Mar 03, 2015 7.080 6.970 6.970 5,042 -0.11(-1.55%)
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.