Carrefour S A (OP: CRRFY)
6.950 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 6.910 6.960 6.900 6.950 110,437 +0.00(+0.00%)
Aug 27, 2014 6.960 6.990 6.940 6.950 22,485 -0.05(-0.71%)
Aug 26, 2014 7.000 7.063 6.980 7.000 123,074 +0.03(+0.43%)
Aug 25, 2014 6.950 6.990 6.920 6.970 28,062 +0.03(+0.50%)
Aug 22, 2014 6.928 7.000 6.900 6.935 29,007 -0.08(-1.21%)
Aug 21, 2014 7.038 6.970 7.020 20,084 +0.05(+0.72%)
Aug 20, 2014 7.000 7.000 6.900 6.970 48,865 -0.07(-0.99%)
Aug 19, 2014 7.040 7.010 7.040 27,126 +0.01(+0.21%)
Aug 18, 2014 6.975 7.040 6.960 7.025 27,999 +0.14(+1.96%)
Aug 15, 2014 6.995 6.995 6.830 6.890 41,098 -0.01(-0.14%)
Aug 14, 2014 6.957 6.900 6.900 27,148 +0.01(+0.11%)
Aug 13, 2014 6.900 6.910 6.853 6.893 28,372 +0.03(+0.40%)
Aug 12, 2014 6.850 6.880 6.835 6.865 31,749 -0.04(-0.51%)
Aug 11, 2014 6.920 6.940 6.900 6.900 26,125 -0.01(-0.09%)
Aug 08, 2014 6.870 6.930 6.850 6.906 49,905 +0.06(+0.82%)
Aug 07, 2014 6.990 6.990 6.810 6.850 30,898 -0.12(-1.72%)
Aug 06, 2014 6.840 6.970 6.840 6.970 56,007 +0.06(+0.90%)
Aug 05, 2014 6.930 6.990 6.860 6.907 32,749 -0.08(-1.11%)
Aug 04, 2014 6.960 7.010 6.920 6.985 30,824 +0.10(+1.38%)
Aug 01, 2014 6.810 6.890 6.810 6.890 23,533 +0.07(+1.03%)
Jul 31, 2014 6.970 6.970 6.820 6.820 39,114 -0.43(-5.88%)
Jul 30, 2014 7.260 7.280 7.170 7.246 45,544 +0.01(+0.09%)
Jul 29, 2014 7.234 7.270 7.200 7.240 38,635 +0.03(+0.35%)
Jul 28, 2014 7.170 7.240 7.130 7.215 23,494 -0.00(-0.07%)
Jul 25, 2014 7.280 7.290 7.180 7.220 34,780 -0.15(-2.04%)
Jul 24, 2014 7.370 7.450 7.340 7.370 35,915 +0.02(+0.27%)
Jul 23, 2014 7.410 7.430 7.350 7.350 23,455 +0.05(+0.68%)
Jul 22, 2014 7.260 7.330 7.250 7.300 36,272 +0.00(+0.00%)
Jul 21, 2014 7.260 7.300 7.230 7.300 51,478 -0.07(-0.88%)
Jul 18, 2014 7.290 7.410 7.290 7.365 23,573 +0.04(+0.48%)
Jul 17, 2014 7.380 7.380 7.280 7.330 1,011,946 -0.08(-1.08%)
Jul 16, 2014 7.400 7.440 7.380 7.410 25,914 +0.10(+1.37%)
Jul 15, 2014 7.340 7.340 7.270 7.310 41,188 -0.12(-1.60%)
Jul 14, 2014 7.392 7.470 7.390 7.428 44,474 +0.11(+1.48%)
Jul 11, 2014 7.280 7.340 7.260 7.320 158,208 +0.05(+0.69%)
Jul 10, 2014 7.240 7.317 7.210 7.270 127,198 -0.13(-1.76%)
Jul 09, 2014 7.300 7.400 7.300 7.400 148,402 +0.05(+0.68%)
Jul 08, 2014 7.320 7.380 7.310 7.350 119,898 -0.03(-0.41%)
Jul 07, 2014 7.410 7.430 7.370 7.380 49,554 -0.15(-1.99%)
Jul 03, 2014 7.530 7.530 7.530 0 -0.01(-0.13%)
Jul 02, 2014 7.610 7.610 7.520 7.540 1,383,708 +0.13(+1.75%)
Jul 01, 2014 7.270 7.430 7.270 7.410 94,398 +0.11(+1.51%)
Jun 30, 2014 7.330 7.409 7.300 7.300 58,878 -0.09(-1.22%)
Jun 27, 2014 7.341 7.390 7.330 7.390 37,612 +0.09(+1.23%)
Jun 26, 2014 7.320 7.340 7.260 7.300 31,451 +0.05(+0.69%)
Jun 25, 2014 7.210 7.310 7.210 7.250 45,300 +0.20(+2.84%)
Jun 24, 2014 7.120 7.140 7.050 7.050 57,109 -0.03(-0.42%)
Jun 23, 2014 7.080 7.120 7.043 7.080 86,893 +0.01(+0.14%)
Jun 20, 2014 7.100 7.150 7.050 7.070 108,940 -0.06(-0.84%)
Jun 19, 2014 7.130 7.130 7.040 7.130 44,896 +0.04(+0.54%)
Jun 18, 2014 7.002 7.130 7.002 7.092 129,631 +0.01(+0.17%)
Jun 17, 2014 7.000 7.100 7.000 7.080 34,627 +0.10(+1.43%)
Jun 16, 2014 6.990 7.020 6.980 6.980 70,781 -0.09(-1.27%)
Jun 13, 2014 7.050 7.090 7.020 7.070 56,301 -0.03(-0.42%)
Jun 12, 2014 7.140 7.160 7.100 7.100 23,759 -0.08(-1.11%)
Jun 11, 2014 7.220 7.230 7.180 7.180 26,736 -0.09(-1.24%)
Jun 10, 2014 7.250 7.270 7.230 7.270 42,928 -0.01(-0.14%)
Jun 06, 2014 7.250 7.280 7.230 7.280 35,002 -0.08(-1.09%)
Jun 05, 2014 7.280 7.360 7.230 7.360 44,532 +0.22(+3.08%)
Jun 04, 2014 7.070 7.190 7.053 7.140 154,708 -0.01(-0.14%)
Jun 03, 2014 7.120 7.170 7.100 7.150 22,750 -0.09(-1.24%)
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