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, 2017 7.730 7.740 7.630 7.645 59,734 -0.03(-0.39%)
May 30, 2017 7.715 7.740 7.600 7.675 2,150,621 -0.17(-2.10%)
May 26, 2017 7.750 7.900 7.740 7.840 2,055,786 -0.11(-1.38%)
May 25, 2017 7.860 7.960 7.786 7.950 2,687,236 +0.00(+0.00%)
May 24, 2017 7.810 8.090 7.750 7.950 50,058 -0.28(-3.40%)
May 23, 2017 8.187 8.234 8.130 8.230 30,727 +0.12(+1.48%)
May 22, 2017 8.080 8.110 8.052 8.110 52,148 +0.11(+1.44%)
May 19, 2017 7.900 8.000 7.900 7.995 86,308 +0.12(+1.46%)
May 18, 2017 7.790 7.880 7.780 7.880 54,577 +0.16(+2.07%)
May 17, 2017 7.800 7.815 7.680 7.720 52,725 -0.24(-2.99%)
May 16, 2017 7.925 7.960 7.880 7.958 47,547 +0.07(+0.86%)
May 15, 2017 7.800 7.900 7.785 7.890 43,773 +0.10(+1.35%)
May 12, 2017 7.758 7.790 7.730 7.785 32,794 +0.11(+1.37%)
May 11, 2017 7.650 7.680 7.590 7.680 46,992 -0.07(-0.90%)
May 10, 2017 7.710 7.770 7.710 7.750 100,935 +0.07(+0.91%)
May 09, 2017 7.760 7.780 7.650 7.680 27,910 -0.14(-1.79%)
May 08, 2017 7.780 7.850 7.770 7.820 51,859 -0.17(-2.13%)
May 05, 2017 7.939 8.000 7.900 7.990 100,716 +0.26(+3.36%)
May 04, 2017 7.720 7.760 7.680 7.730 52,350 +0.15(+1.98%)
May 03, 2017 7.560 7.600 7.520 7.580 57,517 +0.07(+0.93%)
May 02, 2017 7.430 7.550 7.430 7.510 63,804 +0.06(+0.81%)
May 01, 2017 7.400 7.480 7.400 7.450 14,332 +0.06(+0.81%)
Apr 28, 2017 7.419 7.420 7.370 7.390 263,470 +0.05(+0.68%)
Apr 27, 2017 7.380 7.400 7.320 7.340 143,060 -0.09(-1.21%)
Apr 26, 2017 7.410 7.470 7.405 7.430 108,354 -0.09(-1.20%)
Apr 25, 2017 7.488 7.540 7.450 7.520 599,190 +0.06(+0.80%)
Apr 24, 2017 7.350 7.470 7.350 7.460 60,654 +0.83(+12.43%)
Apr 21, 2017 6.560 6.650 6.560 6.635 108,126 +0.04(+0.68%)
Apr 20, 2017 6.450 6.600 6.450 6.590 53,515 +0.26(+4.11%)
Apr 19, 2017 6.350 6.400 6.320 6.330 21,092 +0.09(+1.38%)
Apr 18, 2017 6.210 6.250 6.170 6.244 86,621 -0.07(-1.12%)
Apr 17, 2017 6.285 6.330 6.275 6.315 23,867 +0.07(+1.12%)
Apr 13, 2017 6.265 6.270 6.230 6.245 16,028 -0.17(-2.73%)
Apr 12, 2017 6.390 6.420 6.370 6.420 20,364 -0.06(-0.93%)
Apr 11, 2017 6.530 6.530 6.436 6.480 86,462 -0.04(-0.61%)
Apr 10, 2017 6.520 6.540 6.500 6.520 43,953 -0.12(-1.81%)
Apr 07, 2017 6.655 6.655 6.625 6.640 13,980 +0.03(+0.45%)
Apr 06, 2017 6.600 6.620 6.600 6.610 16,509 -0.02(-0.30%)
Apr 05, 2017 6.700 6.700 6.610 6.630 22,714 +0.03(+0.45%)
Apr 04, 2017 6.560 6.600 6.528 6.600 9,699 -0.05(-0.75%)
Apr 03, 2017 6.680 6.680 6.580 6.650 11,879 -0.07(-1.04%)
Mar 31, 2017 6.748 6.760 6.720 6.720 18,818 +0.01(+0.15%)
Mar 30, 2017 6.710 6.745 6.710 6.710 10,833 -0.03(-0.45%)
Mar 29, 2017 6.730 6.770 6.725 6.740 61,606 -0.10(-1.46%)
Mar 28, 2017 6.810 6.880 6.795 6.840 16,117 +0.21(+3.17%)
Mar 27, 2017 6.530 6.630 6.530 6.630 7,662 +0.05(+0.73%)
Mar 24, 2017 6.598 6.610 6.550 6.582 9,614 -0.01(-0.20%)
Mar 23, 2017 6.610 6.620 6.550 6.595 235,513 +0.01(+0.23%)
Mar 22, 2017 6.508 6.580 6.500 6.580 39,384 +0.04(+0.69%)
Mar 21, 2017 6.680 6.680 6.535 6.535 7,295 +0.02(+0.23%)
Mar 20, 2017 6.570 6.570 6.515 6.520 14,628 -0.06(-0.91%)
Mar 17, 2017 6.600 6.620 6.570 6.580 35,314 -0.07(-1.05%)
Mar 16, 2017 6.620 6.650 6.574 6.650 28,934 +0.07(+1.06%)
Mar 15, 2017 6.535 6.580 6.505 6.580 11,059 +0.04(+0.61%)
Mar 14, 2017 6.535 6.580 6.500 6.540 30,565 -0.08(-1.21%)
Mar 13, 2017 6.680 6.685 6.620 6.620 12,210 -0.08(-1.27%)
Mar 10, 2017 6.608 6.710 6.608 6.705 7,810 +0.21(+3.31%)
Mar 09, 2017 6.480 6.530 6.460 6.490 87,741 +0.18(+2.85%)
Mar 08, 2017 6.350 6.350 6.310 6.310 12,887 -0.08(-1.33%)
Mar 07, 2017 6.284 6.470 6.284 6.395 28,785 +0.02(+0.39%)
Mar 06, 2017 6.390 6.390 6.340 6.370 31,349 -0.08(-1.16%)
Mar 03, 2017 6.390 6.460 6.370 6.445 7,917 +0.25(+4.12%)
Mar 02, 2017 6.220 6.230 6.175 6.190 18,662 -0.03(-0.42%)
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.