Carrefour S A (OP: CRRFY)
6.765 USD  +0.070 (+1.05%)
Official Closing Price  /  Updated: 5:19 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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