Carrefour S A (OP: CRRFY)
5.940 USD  -0.030 (-0.50%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 5.870 5.940 5.860 5.940 91,067 -0.03(-0.50%)
Dec 18, 2014 5.870 5.980 5.870 5.970 126,188 +0.13(+2.23%)
Dec 17, 2014 5.650 5.870 5.650 5.840 142,381 +0.17(+2.91%)
Dec 16, 2014 5.770 5.675 128,868 +0.13(+2.44%)
Dec 15, 2014 5.735 5.740 5.520 5.540 104,857 -0.15(-2.64%)
Dec 12, 2014 5.755 5.760 5.670 5.690 46,034 -0.07(-1.22%)
Dec 11, 2014 5.760 5.833 5.750 5.760 172,977 -0.02(-0.35%)
Dec 10, 2014 5.830 5.830 5.750 5.780 77,660 -0.06(-1.11%)
Dec 09, 2014 5.860 5.920 5.790 5.845 60,073 -0.17(-2.75%)
Dec 08, 2014 6.030 6.090 6.010 6.010 39,855 -0.07(-1.20%)
Dec 05, 2014 6.090 6.105 6.070 6.083 55,815 +0.06(+1.05%)
Dec 04, 2014 6.070 6.090 5.990 6.020 66,835 -0.12(-1.95%)
Dec 03, 2014 6.120 6.160 6.110 6.140 35,490 -0.09(-1.49%)
Dec 02, 2014 6.260 6.260 6.220 6.233 33,831 -0.07(-1.06%)
Dec 01, 2014 6.230 6.370 6.230 6.300 60,505 +0.01(+0.16%)
Nov 28, 2014 6.290 6.310 6.231 6.290 60,359 -0.05(-0.79%)
Nov 26, 2014 6.340 6.340 6.340 0 +0.01(+0.24%)
Nov 25, 2014 6.270 6.350 6.270 6.325 37,913 -0.01(-0.24%)
Nov 24, 2014 6.290 6.370 6.290 6.340 85,596 +0.11(+1.77%)
Nov 21, 2014 6.230 6.230 6.170 6.230 32,594 +0.12(+2.05%)
Nov 20, 2014 6.080 6.140 6.060 6.105 21,072 -0.06(-1.05%)
Nov 19, 2014 6.156 6.190 6.104 6.170 46,811 +0.08(+1.38%)
Nov 18, 2014 6.050 6.150 6.043 6.086 63,975 +0.10(+1.63%)
Nov 17, 2014 5.990 5.960 5.989 57,923 +0.03(+0.48%)
Nov 14, 2014 5.935 6.020 5.930 5.960 61,214 +0.04(+0.59%)
Nov 13, 2014 5.860 5.967 5.860 5.925 68,278 +0.09(+1.63%)
Nov 12, 2014 5.870 5.895 5.820 5.830 42,683 -0.10(-1.69%)
Nov 11, 2014 5.861 5.940 5.861 5.930 64,529 +0.10(+1.72%)
Nov 10, 2014 5.840 5.870 5.830 5.830 55,233 +0.02(+0.34%)
Nov 07, 2014 5.790 5.830 5.784 5.810 19,325 -0.07(-1.19%)
Nov 06, 2014 5.900 5.920 5.870 5.880 39,338 +0.04(+0.68%)
Nov 05, 2014 5.845 5.860 5.820 5.840 36,125 +0.10(+1.83%)
Nov 04, 2014 5.779 5.785 5.720 5.735 125,891 -0.01(-0.26%)
Nov 03, 2014 5.770 5.815 5.720 5.750 75,265 -0.06(-1.12%)
Oct 31, 2014 5.786 5.852 5.770 5.815 17,837 +0.01(+0.26%)
Oct 30, 2014 5.695 5.808 5.660 5.800 89,071 -0.05(-0.85%)
Oct 29, 2014 5.855 5.910 5.760 5.850 40,500 -0.04(-0.68%)
Oct 28, 2014 5.820 5.890 5.810 5.890 49,730 +0.22(+3.88%)
Oct 27, 2014 5.650 5.680 5.680 5.670 105,545 -0.01(-0.18%)
Oct 24, 2014 5.750 5.750 5.620 5.680 56,518 -0.06(-1.05%)
Oct 23, 2014 5.710 5.790 5.710 5.740 103,653 +0.02(+0.35%)
Oct 22, 2014 5.780 5.780 5.700 5.720 26,391 -0.12(-2.05%)
Oct 21, 2014 5.746 5.840 5.730 5.840 39,423 +0.09(+1.57%)
Oct 20, 2014 5.673 5.770 5.673 5.750 100,408 -0.07(-1.20%)
Oct 17, 2014 5.750 5.858 5.750 5.820 44,900 +0.18(+3.19%)
Oct 16, 2014 5.600 5.723 5.580 5.640 103,681 +0.02(+0.36%)
Oct 15, 2014 5.643 5.680 5.530 5.620 65,630 -0.05(-0.88%)
Oct 14, 2014 5.690 5.780 5.670 5.670 83,215 +0.03(+0.53%)
Oct 13, 2014 5.705 5.710 5.630 5.640 80,812 -0.06(-1.05%)
Oct 10, 2014 5.800 5.823 5.700 5.700 68,979 +0.01(+0.18%)
Oct 09, 2014 5.848 5.850 5.660 5.690 50,430 -0.25(-4.21%)
Oct 08, 2014 5.860 5.970 5.795 5.940 241,417 +0.07(+1.19%)
Oct 07, 2014 5.900 5.920 5.855 5.870 35,858 -0.04(-0.68%)
Oct 06, 2014 5.850 5.940 5.829 5.910 548,909 +0.13(+2.25%)
Oct 03, 2014 5.825 5.842 5.760 5.780 436,306 -0.10(-1.70%)
Oct 02, 2014 5.950 5.950 5.810 5.880 1,130,972 -0.11(-1.84%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here