CARREFOUR SA SP ADR (OP: CRRFY)
5.700 USD  -0.090 (-1.55%)
Official Closing Price  /  Updated: 5:19 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.690 5.735 5.650 5.700 18,710 -0.09(-1.55%)
Apr 28, 2016 5.745 5.850 5.720 5.790 52,909 -0.07(-1.19%)
Apr 27, 2016 5.810 5.860 5.810 5.860 24,360 +0.05(+0.86%)
Apr 26, 2016 5.860 5.860 5.810 5.810 18,513 -0.03(-0.51%)
Apr 25, 2016 5.830 5.850 5.810 5.840 47,260 -0.14(-2.34%)
Apr 22, 2016 5.965 5.990 5.930 5.980 63,228 +0.01(+0.17%)
Apr 21, 2016 5.980 6.030 5.930 5.970 210,705 +0.01(+0.17%)
Apr 20, 2016 5.920 5.970 5.913 5.960 16,409 +0.02(+0.34%)
Apr 19, 2016 5.910 5.980 5.900 5.940 43,965 +0.07(+1.26%)
Apr 18, 2016 5.795 5.870 5.795 5.866 44,872 +0.03(+0.45%)
Apr 15, 2016 5.910 5.910 5.840 5.840 54,514 +0.25(+4.47%)
Apr 14, 2016 5.610 5.670 5.590 5.590 66,062 -0.04(-0.71%)
Apr 13, 2016 5.690 5.690 5.600 5.630 34,798 +0.07(+1.26%)
Apr 12, 2016 5.520 5.560 5.480 5.560 36,822 +0.10(+1.83%)
Apr 11, 2016 5.510 5.520 5.460 5.460 82,381 +0.15(+2.82%)
Apr 08, 2016 5.325 5.370 5.310 5.310 54,241 +0.04(+0.76%)
Apr 07, 2016 5.280 5.300 5.230 5.270 34,702 -0.04(-0.75%)
Apr 06, 2016 5.210 5.310 5.210 5.310 37,195 +0.05(+0.95%)
Apr 05, 2016 5.280 5.280 5.240 5.260 22,835 -0.16(-2.95%)
Apr 04, 2016 5.433 5.470 5.390 5.420 93,124 -0.03(-0.55%)
Apr 01, 2016 5.300 5.450 5.300 5.450 69,875 -0.02(-0.46%)
Mar 31, 2016 5.500 5.540 5.441 5.475 686,691 -0.02(-0.36%)
Mar 30, 2016 5.540 5.580 5.460 5.495 91,064 +0.17(+3.19%)
Mar 29, 2016 5.230 5.340 5.210 5.325 83,153 +0.04(+0.66%)
Mar 28, 2016 5.230 5.320 5.230 5.290 68,048 +0.05(+0.95%)
Mar 24, 2016 5.240 5.240 5.240 0 -0.08(-1.43%)
Mar 23, 2016 5.360 5.390 5.300 5.316 82,988 -0.03(-0.64%)
Mar 22, 2016 5.315 5.380 5.300 5.350 68,610 -0.01(-0.09%)
Mar 21, 2016 5.365 5.380 5.320 5.355 44,101 -0.04(-0.83%)
Mar 18, 2016 5.410 5.460 5.350 5.400 67,644 -0.03(-0.64%)
Mar 17, 2016 5.375 5.450 5.340 5.435 94,583 +0.10(+1.97%)
Mar 16, 2016 5.260 5.360 5.242 5.330 38,762 +0.01(+0.19%)
Mar 15, 2016 5.290 5.350 5.290 5.320 76,699 -0.11(-2.03%)
Mar 14, 2016 5.450 5.470 5.410 5.430 98,675 +0.13(+2.45%)
Mar 11, 2016 5.350 5.350 5.270 5.300 32,990 +0.02(+0.38%)
Mar 10, 2016 5.375 5.405 5.200 5.280 23,080 -0.30(-5.38%)
Mar 09, 2016 5.583 5.610 5.540 5.580 47,559 -0.08(-1.33%)
Mar 08, 2016 5.660 5.690 5.640 5.655 38,425 -0.03(-0.62%)
Mar 07, 2016 5.615 5.740 5.596 5.690 38,093 -0.11(-1.90%)
Mar 04, 2016 5.750 5.860 5.750 5.800 60,880 +0.32(+5.84%)
Mar 03, 2016 5.390 5.480 5.390 5.480 48,190 +0.05(+0.92%)
Mar 02, 2016 5.340 5.430 5.340 5.430 27,172 +0.00(+0.00%)
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