Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carrefour S.A. ADR
(OP:
CRRFY
)
3.630
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
3.639
3.690
3.590
3.630
79,349
+0.07(+1.97%)
May 16, 2024
3.592
3.620
3.550
3.560
125,803
-0.00(-0.07%)
May 15, 2024
3.600
3.600
3.540
3.562
85,933
-0.14(-3.72%)
May 14, 2024
3.650
3.750
3.650
3.700
97,156
-0.02(-0.54%)
May 13, 2024
3.610
3.720
3.600
3.720
117,146
+0.14(+3.91%)
May 10, 2024
3.550
3.640
3.550
3.580
73,043
-0.02(-0.56%)
May 09, 2024
3.530
3.600
3.530
3.600
145,529
+0.12(+3.45%)
May 08, 2024
3.440
3.520
3.440
3.480
143,549
+0.05(+1.46%)
May 07, 2024
3.400
3.510
3.400
3.430
237,555
-0.02(-0.58%)
May 06, 2024
3.490
3.490
3.390
3.450
153,948
+0.04(+1.17%)
May 03, 2024
3.395
3.420
3.360
3.410
150,794
+0.04(+1.20%)
May 02, 2024
3.355
3.420
3.340
3.369
139,945
-0.05(-1.48%)
May 01, 2024
3.430
3.450
3.340
3.420
149,538
+0.02(+0.74%)
Apr 30, 2024
3.410
3.480
3.380
3.395
109,162
-0.02(-0.44%)
Apr 29, 2024
3.450
3.509
3.400
3.410
212,820
-0.04(-1.16%)
Apr 26, 2024
3.445
3.530
3.360
3.450
292,156
+0.03(+0.88%)
Apr 25, 2024
3.350
3.430
3.350
3.420
159,426
-0.05(-1.44%)
Apr 24, 2024
3.520
3.530
3.430
3.470
1,369,934
-0.06(-1.70%)
Apr 23, 2024
3.520
3.530
3.480
3.530
337,634
+0.03(+0.86%)
Apr 22, 2024
3.458
3.500
3.443
3.500
231,608
+0.08(+2.34%)
Apr 19, 2024
3.388
3.420
3.373
3.420
197,866
+0.04(+1.18%)
Apr 18, 2024
3.360
3.460
3.360
3.380
416,093
-0.01(-0.29%)
Apr 17, 2024
3.372
3.410
3.350
3.390
751,767
+0.02(+0.59%)
Apr 16, 2024
3.342
3.390
3.330
3.370
722,258
+0.01(+0.30%)
Apr 15, 2024
3.390
3.440
3.360
3.360
420,419
-0.07(-2.04%)
Apr 12, 2024
3.400
3.440
3.400
3.430
192,121
-0.02(-0.58%)
Apr 11, 2024
3.445
3.465
3.400
3.450
281,107
-0.07(-1.99%)
Apr 10, 2024
3.520
3.523
3.470
3.520
194,106
+0.02(+0.57%)
Apr 09, 2024
3.500
3.540
3.490
3.500
307,011
-0.05(-1.41%)
Apr 08, 2024
3.507
3.550
3.490
3.550
285,577
+0.12(+3.50%)
Apr 05, 2024
3.430
3.460
3.400
3.430
252,114
+0.03(+0.88%)
Apr 04, 2024
3.470
3.470
3.390
3.400
205,739
-0.12(-3.41%)
Apr 03, 2024
3.520
3.550
3.470
3.520
176,906
+0.02(+0.57%)
Apr 02, 2024
3.454
3.510
3.454
3.500
125,173
+0.02(+0.57%)
Apr 01, 2024
3.320
3.540
3.320
3.480
180,845
+0.01(+0.20%)
Mar 28, 2024
3.530
3.530
3.430
3.473
529,309
-0.06(-1.61%)
Mar 27, 2024
3.525
3.540
3.490
3.530
208,691
+0.06(+1.73%)
Mar 26, 2024
3.430
3.500
3.430
3.470
386,226
-0.05(-1.42%)
Mar 25, 2024
3.520
3.540
3.484
3.520
402,674
-0.01(-0.28%)
Mar 22, 2024
3.590
3.590
3.500
3.530
180,929
+0.02(+0.57%)
Mar 21, 2024
3.510
3.535
3.460
3.510
129,481
+0.04(+1.15%)
Mar 20, 2024
3.410
3.500
3.410
3.470
81,900
-0.01(-0.29%)
Mar 19, 2024
3.420
3.480
3.420
3.480
235,822
+0.03(+0.87%)
Mar 18, 2024
3.466
3.500
3.420
3.450
387,205
-0.03(-0.86%)
Mar 15, 2024
3.440
3.480
3.430
3.480
480,929
-0.02(-0.57%)
Mar 14, 2024
3.490
3.501
3.460
3.500
281,514
-0.02(-0.57%)
Mar 13, 2024
3.505
3.530
3.470
3.520
93,321
+0.02(+0.57%)
Mar 12, 2024
3.500
3.530
3.480
3.500
571,211
+0.07(+1.94%)
Mar 11, 2024
3.430
3.440
3.400
3.433
235,026
+0.02(+0.57%)
Mar 08, 2024
3.400
3.440
3.390
3.414
119,047
-0.05(-1.32%)
Mar 07, 2024
3.470
3.480
3.420
3.459
698,170
-0.00(-0.01%)
Mar 06, 2024
3.450
3.480
3.440
3.460
171,943
+0.00(+0.00%)
Mar 05, 2024
3.440
3.490
3.414
3.460
140,042
+0.07(+2.06%)
Mar 04, 2024
3.400
3.400
3.350
3.390
683,096
+0.01(+0.30%)
Mar 01, 2024
3.370
3.380
3.335
3.380
219,598
+0.00(+0.00%)
Feb 29, 2024
3.460
3.460
3.370
3.380
196,408
-0.02(-0.59%)
Feb 28, 2024
3.454
3.460
3.400
3.400
157,883
-0.07(-2.02%)
Feb 27, 2024
3.456
3.498
3.456
3.470
148,273
+0.04(+1.17%)
Feb 26, 2024
3.400
3.470
3.400
3.430
117,755
-0.13(-3.65%)
Feb 23, 2024
3.590
3.590
3.540
3.560
90,340
+0.03(+0.85%)
Feb 22, 2024
3.550
3.600
3.500
3.530
161,002
-0.07(-1.94%)
Feb 21, 2024
3.580
3.600
3.550
3.600
229,238
+0.20(+5.88%)
Feb 20, 2024
3.470
3.540
3.250
3.400
296,487
+0.09(+2.87%)
Feb 16, 2024
3.240
3.330
3.240
3.305
196,700
+0.03(+0.76%)
Feb 15, 2024
3.300
3.300
3.250
3.280
303,495
+0.04(+1.23%)
Feb 14, 2024
3.230
3.280
3.230
3.240
190,736
+0.02(+0.62%)
Feb 13, 2024
3.260
3.280
3.180
3.220
769,572
-0.03(-0.92%)
Feb 12, 2024
3.280
3.291
3.250
3.250
462,422
-0.03(-0.91%)
Feb 09, 2024
3.280
3.300
3.221
3.280
284,313
-0.01(-0.38%)
Feb 08, 2024
3.300
3.340
3.260
3.292
210,002
-0.03(-0.83%)
Feb 07, 2024
3.290
3.390
3.290
3.320
296,128
-0.13(-3.77%)
Feb 06, 2024
3.441
3.454
3.400
3.450
667,592
+0.01(+0.29%)
Feb 05, 2024
3.370
3.480
3.370
3.440
489,899
-0.06(-1.71%)
Feb 02, 2024
3.510
3.510
3.454
3.500
100,098
+0.06(+1.74%)
Feb 01, 2024
3.421
3.480
3.400
3.440
212,230
+0.00(+0.01%)
Jan 31, 2024
3.390
3.480
3.390
3.440
76,090
-0.00(-0.01%)
Jan 30, 2024
3.440
3.460
3.425
3.440
74,226
-0.02(-0.58%)
Jan 29, 2024
3.480
3.490
3.370
3.460
275,811
-0.06(-1.70%)
Jan 26, 2024
3.590
3.590
3.500
3.520
146,544
+0.02(+0.57%)
Jan 25, 2024
3.450
3.520
3.450
3.500
175,199
+0.05(+1.45%)
Jan 24, 2024
3.477
3.520
3.450
3.450
110,248
+0.01(+0.29%)
Jan 23, 2024
3.460
3.460
3.390
3.440
170,022
-0.05(-1.43%)
Jan 22, 2024
3.450
3.510
3.450
3.490
187,649
+0.04(+1.16%)
Jan 19, 2024
3.460
3.465
3.400
3.450
84,192
-0.12(-3.50%)
Jan 18, 2024
3.500
3.600
3.500
3.575
209,586
-0.02(-0.69%)
Jan 17, 2024
3.540
3.600
3.540
3.600
188,676
+0.00(+0.00%)
Jan 16, 2024
3.640
3.660
3.580
3.600
1,160,506
-0.06(-1.64%)
Jan 12, 2024
3.640
3.670
3.610
3.660
232,717
+0.02(+0.55%)
Jan 11, 2024
3.680
3.680
3.610
3.640
138,157
-0.02(-0.55%)
Jan 10, 2024
3.650
3.670
3.640
3.660
57,918
-0.03(-0.81%)
Jan 09, 2024
3.680
3.700
3.660
3.690
78,507
-0.03(-0.81%)
Jan 08, 2024
3.695
3.720
3.680
3.720
107,902
+0.02(+0.54%)
Jan 05, 2024
3.710
3.720
3.667
3.700
94,051
-0.03(-0.80%)
Jan 04, 2024
3.710
3.750
3.690
3.730
110,149
+0.07(+1.91%)
Jan 03, 2024
3.640
3.690
3.630
3.660
141,855
-0.04(-1.08%)
Jan 02, 2024
3.729
3.740
3.690
3.700
100,655
-0.03(-0.80%)
Dec 29, 2023
3.610
3.730
3.610
3.730
118,841
-0.01(-0.27%)
Dec 28, 2023
3.750
3.750
3.620
3.740
366,937
+0.00(+0.08%)
Dec 27, 2023
3.710
3.750
3.710
3.737
146,116
+0.01(+0.19%)
Dec 26, 2023
3.650
3.730
3.650
3.730
69,512
+0.01(+0.27%)
Dec 22, 2023
3.705
3.730
3.680
3.720
92,283
+0.04(+1.11%)
Dec 21, 2023
3.570
3.700
3.570
3.679
101,163
-0.01(-0.30%)
Dec 20, 2023
3.720
3.730
3.650
3.690
95,633
+0.00(+0.07%)
Dec 19, 2023
3.690
3.690
3.640
3.688
140,858
+0.11(+3.00%)
Dec 18, 2023
3.480
3.610
3.480
3.580
226,109
+0.01(+0.28%)
Dec 15, 2023
3.580
3.620
3.570
3.570
153,682
-0.05(-1.38%)
Dec 14, 2023
3.635
3.640
3.600
3.620
117,293
+0.03(+0.84%)
Dec 13, 2023
3.560
3.590
3.500
3.590
183,021
-0.13(-3.49%)
Dec 12, 2023
3.770
3.770
3.720
3.720
896,142
-0.04(-1.06%)
Dec 11, 2023
3.740
3.790
3.620
3.760
476,538
+0.00(+0.00%)
Dec 08, 2023
3.640
3.780
3.640
3.760
236,485
-0.01(-0.13%)
Dec 07, 2023
3.740
3.780
3.740
3.765
264,643
+0.01(+0.13%)
Dec 06, 2023
3.753
3.760
3.700
3.760
97,923
-0.01(-0.27%)
Dec 05, 2023
3.670
3.791
3.670
3.770
82,201
-0.03(-0.79%)
Dec 04, 2023
3.710
3.809
3.710
3.800
123,480
-0.03(-0.78%)
Dec 01, 2023
3.820
3.830
3.783
3.830
69,715
+0.01(+0.26%)
Nov 30, 2023
3.730
3.850
3.730
3.820
106,093
-0.02(-0.52%)
Nov 29, 2023
3.840
3.880
3.830
3.840
148,325
-0.01(-0.26%)
Nov 28, 2023
3.720
3.880
3.720
3.850
96,046
-0.02(-0.52%)
Nov 27, 2023
3.860
3.870
3.750
3.870
71,380
+0.01(+0.26%)
Nov 24, 2023
3.800
3.860
3.800
3.860
101,007
+0.07(+1.85%)
Nov 22, 2023
3.750
3.800
3.750
3.790
96,690
+0.06(+1.47%)
Nov 21, 2023
3.720
3.750
3.710
3.735
193,239
-0.02(-0.40%)
Nov 20, 2023
3.730
3.750
3.700
3.750
340,739
+0.02(+0.54%)
Nov 17, 2023
3.730
3.780
3.690
3.730
72,056
-0.03(-0.80%)
Nov 16, 2023
3.771
3.775
3.680
3.760
98,801
+0.01(+0.27%)
Nov 15, 2023
3.760
3.790
3.750
3.750
161,194
-0.04(-1.06%)
Nov 14, 2023
3.770
3.830
3.770
3.790
98,976
+0.03(+0.80%)
Nov 13, 2023
3.660
3.770
3.660
3.760
148,897
+0.07(+1.90%)
Nov 10, 2023
3.708
3.720
3.669
3.690
93,537
+0.03(+0.82%)
Nov 09, 2023
3.620
3.700
3.620
3.660
175,725
-0.07(-1.88%)
Nov 08, 2023
3.710
3.750
3.700
3.730
130,107
+0.00(+0.13%)
Nov 07, 2023
3.730
3.760
3.652
3.725
264,678
+0.01(+0.34%)
Nov 06, 2023
3.730
3.730
3.680
3.712
305,422
+0.00(+0.07%)
Nov 03, 2023
3.730
3.740
3.680
3.710
639,797
+0.08(+2.06%)
Nov 02, 2023
3.600
3.650
3.600
3.635
876,099
+0.08(+2.39%)
Nov 01, 2023
3.530
3.590
3.525
3.550
368,351
+0.04(+1.28%)
Oct 31, 2023
3.480
3.560
3.480
3.505
1,748,983
-0.04(-1.27%)
Oct 30, 2023
3.520
3.550
3.490
3.550
244,795
+0.09(+2.60%)
Oct 27, 2023
3.462
3.490
3.430
3.460
96,513
+0.04(+1.08%)
Oct 26, 2023
3.419
3.450
3.419
3.423
142,145
+0.05(+1.57%)
Oct 25, 2023
3.250
3.370
3.250
3.370
153,377
+0.04(+1.20%)
Oct 24, 2023
3.340
3.350
3.310
3.330
390,351
+0.02(+0.60%)
Oct 23, 2023
3.313
3.370
3.295
3.310
257,988
+0.05(+1.53%)
Oct 20, 2023
3.290
3.300
3.260
3.260
138,662
-0.02(-0.61%)
Oct 19, 2023
3.310
3.350
3.280
3.280
635,629
-0.04(-1.20%)
Oct 18, 2023
3.310
3.350
3.290
3.320
150,622
-0.01(-0.15%)
Oct 17, 2023
3.340
3.350
3.316
3.325
363,591
-0.02(-0.75%)
Oct 16, 2023
3.315
3.390
3.300
3.350
944,441
+0.05(+1.52%)
Oct 13, 2023
3.300
3.320
3.269
3.300
124,250
-0.03(-0.90%)
Oct 12, 2023
3.330
3.360
3.290
3.330
187,033
-0.03(-0.89%)
Oct 11, 2023
3.370
3.390
3.320
3.360
163,433
+0.01(+0.30%)
Oct 10, 2023
3.340
3.380
3.325
3.350
248,241
-0.05(-1.47%)
Oct 09, 2023
3.380
3.440
3.370
3.400
154,998
-0.01(-0.29%)
Oct 06, 2023
3.369
3.420
3.340
3.410
201,773
+0.03(+0.89%)
Oct 05, 2023
3.390
3.390
3.340
3.380
185,345
+0.05(+1.65%)
Oct 04, 2023
3.360
3.367
3.310
3.325
276,280
-0.01(-0.43%)
Oct 03, 2023
3.350
3.350
3.320
3.339
278,788
-0.01(-0.32%)
Oct 02, 2023
3.400
3.416
3.350
3.350
191,436
-0.06(-1.76%)
Sep 29, 2023
3.460
3.460
3.400
3.410
173,889
-0.01(-0.29%)
Sep 28, 2023
3.420
3.440
3.395
3.420
324,238
+0.05(+1.48%)
Sep 27, 2023
3.420
3.420
3.370
3.370
240,171
-0.05(-1.46%)
Sep 26, 2023
3.440
3.440
3.400
3.420
390,746
+0.02(+0.59%)
Sep 25, 2023
3.419
3.430
3.400
3.400
134,205
-0.10(-2.86%)
Sep 22, 2023
3.500
3.510
3.460
3.500
115,311
-0.08(-2.23%)
Sep 21, 2023
3.554
3.598
3.540
3.580
173,400
-0.02(-0.56%)
Sep 20, 2023
3.620
3.630
3.560
3.600
190,784
-0.02(-0.55%)
Sep 19, 2023
3.590
3.630
3.590
3.620
191,986
+0.04(+1.26%)
Sep 18, 2023
3.580
3.629
3.540
3.575
86,701
-0.01(-0.42%)
Sep 15, 2023
3.605
3.620
3.580
3.590
790,264
-0.06(-1.64%)
Sep 14, 2023
3.650
3.670
3.620
3.650
112,312
+0.02(+0.55%)
Sep 13, 2023
3.671
3.680
3.630
3.630
60,326
-0.07(-1.89%)
Sep 12, 2023
3.690
3.720
3.670
3.700
126,573
+0.02(+0.54%)
Sep 11, 2023
3.650
3.690
3.636
3.680
94,546
+0.06(+1.52%)
Sep 08, 2023
3.600
3.680
3.600
3.625
126,799
+0.08(+2.11%)
Sep 07, 2023
3.600
3.600
3.540
3.550
124,436
-0.01(-0.28%)
Sep 06, 2023
3.560
3.600
3.520
3.560
92,911
-0.04(-1.11%)
Sep 05, 2023
3.610
3.635
3.560
3.600
176,035
-0.11(-2.96%)
Sep 01, 2023
3.760
3.795
3.700
3.710
77,376
-0.10(-2.62%)
Aug 31, 2023
3.940
3.940
3.810
3.810
128,470
+0.00(+0.00%)
Aug 30, 2023
3.862
3.880
3.810
3.810
226,811
-0.02(-0.39%)
Aug 29, 2023
3.790
3.850
3.770
3.825
659,914
-0.15(-3.65%)
Aug 28, 2023
3.990
4.020
3.950
3.970
80,001
-0.01(-0.25%)
Aug 25, 2023
3.970
4.000
3.940
3.980
38,844
+0.02(+0.38%)
Aug 24, 2023
3.960
3.990
3.950
3.965
50,489
-0.03(-0.63%)
Aug 23, 2023
3.959
3.990
3.940
3.990
38,995
-0.03(-0.75%)
Aug 22, 2023
3.990
4.045
3.980
4.020
82,540
-0.01(-0.25%)
Aug 21, 2023
4.030
4.050
4.000
4.030
388,586
+0.03(+0.75%)
Aug 18, 2023
3.970
4.000
3.952
4.000
161,900
-0.03(-0.74%)
Aug 17, 2023
4.000
4.040
4.000
4.030
71,982
+0.03(+0.75%)
Aug 16, 2023
3.980
4.000
3.950
4.000
96,291
-0.01(-0.25%)
Aug 15, 2023
3.965
4.010
3.950
4.010
58,022
-0.01(-0.25%)
Aug 14, 2023
3.994
4.030
3.982
4.020
210,060
-0.01(-0.25%)
Aug 11, 2023
4.000
4.050
3.990
4.030
63,298
+0.02(+0.50%)
Aug 10, 2023
4.020
4.070
4.010
4.010
56,610
-0.01(-0.25%)
Aug 09, 2023
4.015
4.040
3.982
4.020
100,263
-0.02(-0.50%)
Aug 08, 2023
3.990
4.040
3.970
4.040
67,490
+0.00(+0.00%)
Aug 07, 2023
4.022
4.050
4.010
4.040
60,875
+0.00(+0.00%)
Aug 04, 2023
4.065
4.080
4.010
4.040
43,303
-0.01(-0.25%)
Aug 03, 2023
4.020
4.060
3.960
4.050
207,285
+0.01(+0.37%)
Aug 02, 2023
4.051
4.060
4.010
4.035
55,471
-0.04(-0.86%)
Aug 01, 2023
4.105
4.120
4.040
4.070
80,091
+0.01(+0.25%)
Jul 31, 2023
3.991
4.090
3.991
4.060
75,481
-0.01(-0.25%)
Jul 28, 2023
4.096
4.120
4.050
4.070
216,955
-0.05(-1.21%)
Jul 27, 2023
4.150
4.170
4.100
4.120
74,239
+0.05(+1.23%)
Jul 26, 2023
3.990
4.140
3.990
4.070
99,444
+0.15(+3.83%)
Jul 25, 2023
3.913
3.930
3.840
3.920
94,768
-0.04(-1.01%)
Jul 24, 2023
3.950
3.970
3.920
3.960
56,282
-0.04(-1.00%)
Jul 21, 2023
3.990
4.020
3.970
4.000
74,877
+0.01(+0.25%)
Jul 20, 2023
3.980
4.000
3.960
3.990
71,416
+0.01(+0.25%)
Jul 19, 2023
3.940
3.980
3.930
3.980
83,284
+0.05(+1.27%)
Jul 18, 2023
3.920
3.940
3.900
3.930
93,683
+0.02(+0.38%)
Jul 17, 2023
3.920
3.930
3.860
3.915
270,098
+0.02(+0.38%)
Jul 14, 2023
3.940
3.940
3.860
3.900
412,857
-0.04(-1.02%)
Jul 13, 2023
3.900
3.950
3.891
3.940
49,462
+0.03(+0.77%)
Jul 12, 2023
3.870
3.910
3.860
3.910
65,707
+0.07(+1.82%)
Jul 11, 2023
3.825
3.840
3.800
3.840
181,715
+0.07(+1.86%)
Jul 10, 2023
3.790
3.800
3.760
3.770
91,278
+0.00(+0.00%)
Jul 07, 2023
3.690
3.770
3.690
3.770
102,029
+0.05(+1.34%)
Jul 06, 2023
3.620
3.720
3.620
3.720
237,518
-0.02(-0.53%)
Jul 05, 2023
3.712
3.740
3.670
3.740
124,052
-0.09(-2.35%)
Jul 03, 2023
3.838
3.860
3.770
3.830
51,495
-0.02(-0.52%)
Jun 30, 2023
3.810
3.860
3.790
3.850
94,540
+0.09(+2.39%)
Jun 29, 2023
3.769
3.790
3.713
3.760
69,191
-0.08(-2.08%)
Jun 28, 2023
3.825
3.840
3.760
3.840
87,303
+0.10(+2.67%)
Jun 27, 2023
3.730
3.740
3.630
3.740
301,290
+0.08(+2.05%)
Jun 26, 2023
3.670
3.700
3.580
3.665
102,137
+0.05(+1.38%)
Jun 23, 2023
3.561
3.630
3.550
3.615
105,393
+0.02(+0.42%)
Jun 22, 2023
3.600
3.620
3.570
3.600
136,015
-0.04(-1.10%)
Jun 21, 2023
3.585
3.640
3.580
3.640
114,124
+0.01(+0.28%)
Jun 20, 2023
3.660
3.660
3.550
3.630
245,080
-0.01(-0.27%)
Jun 16, 2023
3.590
3.690
3.590
3.640
111,855
+0.02(+0.55%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.