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

Credit Agricole Sa (OP: CRARF )

14.24 -1.20 (-7.77%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 13, 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, 2020 8.700 8.700 8.700 8.700 5,200 -0.13(-1.44%)
May 28, 2020 8.827 8.827 8.827 8.827 7,522 -0.12(-1.38%)
May 27, 2020 8.783 8.980 8.783 8.950 6,493 +1.25(+16.23%)
May 26, 2020 7.700 7.700 7.700 38 +0.00(+0.00%)
May 22, 2020 7.700 7.700 7.700 86,087 +0.00(+0.00%)
May 20, 2020 7.700 7.700 7.700 0 +0.35(+4.81%)
May 13, 2020 7.347 7.347 7.347 0 -0.72(-8.96%)
May 08, 2020 8.070 8.070 8.070 0 +0.00(+0.00%)
May 07, 2020 7.734 8.070 7.734 8.070 920 +0.17(+2.15%)
Apr 30, 2020 7.900 7.900 7.900 0 +0.01(+0.14%)
Apr 28, 2020 7.889 7.889 7.889 0 +0.83(+11.71%)
Apr 24, 2020 7.062 7.062 7.062 0 -0.12(-1.64%)
Apr 23, 2020 7.180 7.180 7.180 7.180 280 +0.35(+5.13%)
Apr 21, 2020 6.829 6.829 6.829 0 -0.31(-4.30%)
Apr 17, 2020 7.136 7.136 7.136 0 +0.39(+5.78%)
Apr 16, 2020 7.000 7.000 6.746 6.746 14,661 -0.09(-1.35%)
Apr 15, 2020 6.838 6.838 6.838 6.838 2,263 -0.29(-4.09%)
Apr 09, 2020 7.130 7.130 7.130 0 +0.00(+0.00%)
Apr 07, 2020 7.130 7.130 7.130 0 +0.65(+10.02%)
Apr 03, 2020 6.481 6.481 6.481 0 -0.34(-5.03%)
Apr 02, 2020 6.790 6.824 6.790 6.824 13,301 -0.15(-2.12%)
Apr 01, 2020 6.972 6.972 6.972 6.972 12,458 -0.54(-7.17%)
Mar 31, 2020 7.510 7.510 7.510 7.510 250 +0.22(+3.02%)
Mar 30, 2020 7.510 7.510 7.290 7.290 1,114 -0.47(-6.04%)
Mar 27, 2020 7.750 7.758 7.750 7.758 1,500 -0.46(-5.62%)
Mar 26, 2020 8.261 8.261 8.220 8.220 89,056 +0.81(+10.92%)
Mar 24, 2020 7.410 7.410 7.410 0 +0.34(+4.76%)
Mar 23, 2020 7.073 7.073 7.073 7.073 5,100 -0.08(-1.18%)
Mar 18, 2020 7.157 7.157 7.157 0 -0.04(-0.58%)
Mar 17, 2020 7.199 7.199 7.199 7.199 1,524 -0.38(-5.01%)
Mar 13, 2020 7.579 7.579 7.579 0 +0.19(+2.56%)
Mar 12, 2020 7.670 7.670 7.200 7.390 527 -1.32(-15.15%)
Mar 10, 2020 8.709 8.709 8.709 0 +0.10(+1.15%)
Mar 09, 2020 9.100 9.100 8.610 8.610 300 -1.79(-17.21%)
Mar 06, 2020 10.40 10.40 10.40 10.40 6,000 -0.25(-2.35%)
Mar 05, 2020 10.87 10.91 10.65 10.65 6,104 -0.60(-5.33%)
Mar 04, 2020 11.25 11.25 11.25 11.25 400 -0.30(-2.60%)
Mar 03, 2020 11.55 11.55 11.34 11.55 700 -0.06(-0.52%)
Mar 02, 2020 11.63 11.63 11.61 11.61 1,300 -2.37(-16.95%)
Jan 24, 2020 13.98 13.98 13.98 0 -0.31(-2.16%)
Jan 17, 2020 14.29 14.29 14.29 0 +0.00(+0.00%)
Jan 13, 2020 14.29 14.29 14.29 0 -0.03(-0.19%)
Jan 10, 2020 14.32 14.32 14.32 14.32 70,000 -0.08(-0.58%)
Jan 07, 2020 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 02, 2020 14.40 14.40 14.40 0 +0.00(+0.00%)
Dec 31, 2019 14.50 14.50 14.40 14.40 200 -0.22(-1.50%)
Dec 27, 2019 14.62 14.62 14.62 0 +0.33(+2.31%)
Dec 26, 2019 14.29 14.29 14.29 14.29 100 -0.33(-2.26%)
Dec 23, 2019 14.62 14.62 14.62 0 +0.00(+0.00%)
Dec 19, 2019 14.62 14.62 14.62 0 -0.00(-0.03%)
Dec 18, 2019 14.62 14.62 14.62 14.62 331,308 +0.77(+5.59%)
Dec 09, 2019 13.85 13.85 13.85 0 +0.35(+2.57%)
Dec 03, 2019 13.50 13.50 13.50 0 -0.10(-0.71%)
Dec 02, 2019 13.60 13.60 13.60 13.60 15,057 -0.15(-1.09%)
Nov 18, 2019 13.75 13.75 13.75 0 +0.59(+4.48%)
Nov 01, 2019 13.16 13.16 13.16 0 -0.00(-0.01%)
Oct 22, 2019 13.16 13.16 13.16 0 +0.75(+6.05%)
Oct 11, 2019 12.41 12.41 12.41 0 +0.82(+7.08%)
Oct 04, 2019 11.59 11.59 11.59 0 -0.61(-5.01%)
Sep 23, 2019 12.20 12.20 12.20 0 +0.03(+0.25%)
Sep 20, 2019 12.27 12.27 12.17 12.17 2,400 -0.27(-2.17%)
Sep 19, 2019 12.44 12.44 12.44 12.44 3,301 +1.28(+11.47%)
Sep 03, 2019 11.16 11.16 11.16 0 -0.36(-3.13%)
Aug 23, 2019 11.52 11.52 11.52 0 +0.23(+2.05%)
Aug 22, 2019 11.29 11.29 11.29 11.29 157 +0.20(+1.85%)
Aug 14, 2019 11.09 11.09 11.09 0 -0.03(-0.30%)
Aug 12, 2019 11.12 11.12 11.12 0 -0.36(-3.14%)
Aug 08, 2019 11.48 11.48 11.48 0 -0.56(-4.65%)
Jul 29, 2019 12.04 12.04 12.04 0 -0.12(-0.98%)
Jul 05, 2019 12.16 12.16 12.16 0 +0.00(+0.00%)
Jul 02, 2019 12.16 12.16 12.16 0 +0.50(+4.28%)
Jun 20, 2019 11.66 11.66 11.66 0 -0.06(-0.55%)
Jun 19, 2019 11.72 11.72 11.72 78 +0.00(+0.00%)
Jun 13, 2019 11.72 11.72 11.72 0 +0.07(+0.64%)
Jun 12, 2019 11.65 11.65 11.65 2 +0.00(+0.00%)
Jun 04, 2019 11.65 11.65 11.65 0 +0.32(+2.84%)
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.