Carrefour S A (OP: CRRFY)
6.870 USD  -0.070 (-1.01%)
Official Closing Price  /  Updated: 5:19 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 6.845 6.880 6.823 6.870 39,541 -0.07(-1.01%)
Apr 16, 2015 6.920 6.960 6.870 6.940 17,132 +0.01(+0.14%)
Apr 15, 2015 6.930 6.955 6.840 6.930 29,673 +0.01(+0.14%)
Apr 14, 2015 6.896 6.950 6.864 6.920 79,298 +0.10(+1.47%)
Apr 13, 2015 6.889 6.889 6.790 6.820 273,928 -0.08(-1.16%)
Apr 10, 2015 6.880 6.926 6.860 6.900 16,862 +0.09(+1.32%)
Apr 09, 2015 6.840 6.840 6.770 6.810 23,225 -0.01(-0.15%)
Apr 08, 2015 6.840 6.840 6.755 6.820 37,160 +0.04(+0.59%)
Apr 07, 2015 6.820 6.840 6.760 6.780 38,447 -0.02(-0.29%)
Apr 06, 2015 6.760 6.880 6.760 6.800 18,432 +0.04(+0.59%)
Apr 02, 2015 6.760 6.760 6.760 0 +0.09(+1.35%)
Apr 01, 2015 6.710 6.720 6.650 6.670 28,734 +0.04(+0.60%)
Mar 31, 2015 6.623 6.665 6.600 6.630 82,071 -0.11(-1.63%)
Mar 30, 2015 6.680 6.755 6.680 6.740 44,709 -0.02(-0.37%)
Mar 27, 2015 6.735 6.780 6.710 6.765 17,241 +0.07(+1.05%)
Mar 26, 2015 6.680 6.720 6.630 6.695 56,534 -0.04(-0.67%)
Mar 25, 2015 6.770 6.805 6.710 6.740 53,708 -0.10(-1.46%)
Mar 24, 2015 6.830 6.858 6.820 6.840 46,039 +0.07(+1.03%)
Mar 23, 2015 6.895 6.925 6.770 6.770 43,910 -0.09(-1.31%)
Mar 20, 2015 6.753 6.897 6.730 6.860 42,120 +0.21(+3.16%)
Mar 19, 2015 6.625 6.650 6.593 6.650 51,453 -0.08(-1.19%)
Mar 18, 2015 6.506 6.730 6.500 6.730 84,918 +0.17(+2.51%)
Mar 17, 2015 6.513 6.590 6.500 6.565 26,991 +0.02(+0.38%)
Mar 16, 2015 6.545 6.546 6.500 6.540 25,569 +0.02(+0.31%)
Mar 13, 2015 6.466 6.520 6.460 6.520 18,773 -0.01(-0.15%)
Mar 12, 2015 6.495 6.530 6.470 6.530 120,204 +0.10(+1.56%)
Mar 11, 2015 6.440 6.480 6.410 6.430 40,760 -0.08(-1.23%)
Mar 10, 2015 6.580 6.580 6.500 6.510 15,759 -0.20(-2.98%)
Mar 09, 2015 6.690 6.730 6.650 6.710 23,278 +0.03(+0.46%)
Mar 06, 2015 6.680 6.736 6.640 6.679 26,888 +0.03(+0.44%)
Mar 05, 2015 6.630 6.710 6.610 6.650 57,934 +0.15(+2.23%)
Mar 04, 2015 6.515 6.550 6.456 6.505 82,811 -0.03(-0.38%)
Mar 03, 2015 6.550 6.550 6.550 6.530 19,779 -0.03(-0.46%)
Mar 02, 2015 6.570 6.620 6.550 6.560 22,413 +0.03(+0.46%)
Feb 27, 2015 6.540 6.590 6.530 6.530 34,939 -0.03(-0.43%)
Feb 26, 2015 6.555 6.568 6.540 6.559 19,110 -0.01(-0.18%)
Feb 25, 2015 6.540 6.610 6.535 6.570 24,798 -0.08(-1.20%)
Feb 24, 2015 6.570 6.650 6.570 6.650 39,242 +0.02(+0.30%)
Feb 23, 2015 6.620 6.640 6.610 6.630 28,929 -0.12(-1.78%)
Feb 20, 2015 6.550 6.760 6.550 6.750 19,736 +0.09(+1.35%)
Feb 19, 2015 6.670 6.690 6.630 6.660 31,859 +0.07(+1.06%)
Feb 18, 2015 6.585 6.615 6.560 6.590 71,459 +0.00(+0.00%)
Feb 17, 2015 6.570 6.590 6.510 6.590 34,441 +0.06(+0.92%)
Feb 13, 2015 6.530 6.530 6.530 0 -0.02(-0.31%)
Feb 12, 2015 6.460 6.550 6.460 6.550 23,330 +0.24(+3.80%)
Feb 11, 2015 6.330 6.360 6.280 6.310 49,033 -0.08(-1.25%)
Feb 10, 2015 6.380 6.415 6.360 6.390 39,737 +0.04(+0.65%)
Feb 09, 2015 6.244 6.360 6.244 6.349 27,054 +0.11(+1.75%)
Feb 06, 2015 6.340 6.380 6.240 6.240 28,532 -0.24(-3.70%)
Feb 05, 2015 6.430 6.530 6.430 6.480 408,232 +0.07(+1.09%)
Feb 04, 2015 6.460 6.460 6.360 6.410 70,043 -0.17(-2.58%)
Feb 03, 2015 6.490 6.590 6.450 6.580 44,765 +0.13(+2.02%)
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