Carrefour S A (OP: CRRFY)
6.530 USD  -0.029 (-0.43%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 6.320 6.450 6.320 6.450 47,209 +0.24(+3.86%)
Jan 30, 2015 6.234 6.300 6.210 6.210 29,335 -0.21(-3.27%)
Jan 29, 2015 6.300 6.420 6.300 6.420 61,151 +0.20(+3.22%)
Jan 28, 2015 6.320 6.340 6.180 6.220 45,017 -0.18(-2.81%)
Jan 27, 2015 6.361 6.430 6.330 6.400 36,265 +0.00(+0.00%)
Jan 26, 2015 6.330 6.420 6.320 6.400 33,297 +0.06(+0.95%)
Jan 23, 2015 6.324 6.380 6.324 6.340 53,591 -0.04(-0.55%)
Jan 22, 2015 6.330 6.400 6.320 6.375 48,727 -0.08(-1.32%)
Jan 21, 2015 6.360 6.470 6.360 6.460 81,268 +0.13(+2.05%)
Jan 20, 2015 6.300 6.350 6.270 6.330 54,256 +0.03(+0.40%)
Jan 16, 2015 6.305 6.305 6.305 0 +0.26(+4.39%)
Jan 15, 2015 6.080 6.090 6.030 6.040 91,878 -0.03(-0.49%)
Jan 14, 2015 6.100 6.150 6.030 6.070 594,020 +0.19(+3.23%)
Jan 13, 2015 5.880 109,782 +0.15(+2.62%)
Jan 12, 2015 5.700 5.777 5.650 5.730 240,580 +0.16(+2.87%)
Jan 09, 2015 5.680 5.715 5.570 5.570 69,822 -0.21(-3.67%)
Jan 08, 2015 5.650 5.800 5.620 5.782 67,436 +0.19(+3.43%)
Jan 07, 2015 5.560 5.620 5.510 5.590 73,029 +0.00(+0.09%)
Jan 06, 2015 5.655 5.700 5.570 5.585 56,535 -0.08(-1.50%)
Jan 05, 2015 5.750 5.770 5.625 5.670 82,639 -0.32(-5.29%)
Jan 02, 2015 6.030 6.030 5.960 5.987 48,392 -0.03(-0.55%)
Dec 31, 2014 6.020 6.020 6.020 0 +0.01(+0.17%)
Dec 30, 2014 6.081 6.090 6.010 6.010 44,434 -0.08(-1.31%)
Dec 29, 2014 6.040 6.110 6.040 6.090 58,715 +0.04(+0.66%)
Dec 26, 2014 6.040 6.070 6.020 6.050 79,093 +0.02(+0.33%)
Dec 24, 2014 6.030 6.030 6.030 0 -0.04(-0.66%)
Dec 23, 2014 6.020 6.070 6.010 6.070 134,334 +0.15(+2.53%)
Dec 22, 2014 5.940 5.980 5.906 5.920 58,533 -0.02(-0.34%)
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%)
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