Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Agricole Sa (OP: CRARF )

17.02 +0.18 (+1.07%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2009 13.30 13.30 13.30 13.30 0 +0.80(+6.40%)
Apr 03, 2009 12.50 12.50 12.50 0 +0.10(+0.81%)
Apr 02, 2009 12.40 12.40 12.40 12.40 111 +0.55(+4.64%)
Mar 25, 2009 11.85 11.85 11.85 0 +1.55(+15.05%)
Mar 18, 2009 10.30 10.30 10.30 10.30 0 +1.20(+13.19%)
Mar 13, 2009 9.100 9.100 9.100 0 +0.00(+0.00%)
Mar 12, 2009 9.100 9.100 9.100 9.100 200 +1.64(+21.98%)
Mar 09, 2009 7.460 7.460 7.460 0 +0.00(+0.00%)
Mar 06, 2009 7.460 7.460 7.460 7.460 433 -0.54(-6.75%)
Mar 05, 2009 8.000 8.000 8.000 8.000 770 -1.25(-13.51%)
Feb 23, 2009 9.250 9.250 9.250 0 +0.00(+0.00%)
Feb 20, 2009 9.250 9.250 9.250 9.250 2,762 -0.30(-3.16%)
Feb 19, 2009 9.552 9.552 9.552 0 +0.00(+0.00%)
Feb 18, 2009 9.552 9.552 9.552 9.552 184 -3.50(-26.80%)
Jan 29, 2009 13.05 13.05 13.05 0 +0.00(+0.00%)
Jan 28, 2009 13.05 13.05 13.05 13.05 200 +3.55(+37.37%)
Jan 21, 2009 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 20, 2009 9.500 9.500 9.500 9.500 200 -2.08(-17.96%)
Jan 14, 2009 11.58 11.58 11.58 0 +0.00(+0.00%)
Jan 13, 2009 11.58 11.58 11.58 11.58 198 -0.12(-1.03%)
Jan 08, 2009 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Jan 07, 2009 11.70 11.70 11.70 11.70 600 +0.49(+4.34%)
Dec 31, 2008 11.21 11.21 11.21 11.21 0 +0.00(+0.00%)
Dec 30, 2008 11.50 11.50 11.21 11.21 2,941 +0.61(+5.78%)
Dec 23, 2008 10.60 10.60 10.60 10.60 280 -1.20(-10.17%)
Dec 18, 2008 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 17, 2008 11.80 11.80 11.80 11.80 110 -0.30(-2.48%)
Dec 16, 2008 12.10 12.10 12.10 12.10 100 +0.75(+6.61%)
Dec 15, 2008 11.70 11.70 11.35 11.35 240 -0.40(-3.40%)
Dec 12, 2008 11.75 11.75 11.75 11.75 100 -0.85(-6.75%)
Dec 11, 2008 12.60 12.60 12.60 0 +0.00(+0.00%)
Dec 10, 2008 12.60 12.60 12.60 12.60 1,484 +0.10(+0.80%)
Dec 09, 2008 12.50 12.50 12.50 12.50 250 +1.95(+18.48%)
Dec 01, 2008 10.55 10.55 10.55 0 +0.00(+0.00%)
Nov 28, 2008 10.55 10.55 10.55 10.55 1,100 +0.30(+2.93%)
Nov 26, 2008 10.25 10.25 10.25 10.25 200 +1.20(+13.30%)
Nov 24, 2008 9.047 9.047 9.047 0 +0.00(+0.00%)
Nov 21, 2008 9.047 9.047 9.047 9.047 1,000 -1.90(-17.38%)
Nov 18, 2008 10.95 10.95 10.95 3,800 +0.00(+0.00%)
Nov 17, 2008 10.95 10.95 10.95 10.95 200 -1.20(-9.88%)
Nov 14, 2008 12.15 12.15 12.15 12.15 100 -0.30(-2.41%)
Nov 13, 2008 12.45 12.45 12.45 0 +0.00(+0.00%)
Nov 12, 2008 12.45 12.45 12.45 12.45 300 -0.85(-6.39%)
Nov 11, 2008 13.30 13.30 13.30 13.30 100 -1.05(-7.32%)
Nov 07, 2008 14.35 14.35 14.35 0 +0.00(+0.00%)
Nov 06, 2008 14.42 14.42 14.35 14.35 1,304 -0.40(-2.70%)
Nov 03, 2008 14.75 14.75 14.75 0 +0.00(+0.00%)
Oct 31, 2008 14.75 14.75 14.75 14.75 200 +2.65(+21.90%)
Oct 29, 2008 12.10 12.10 12.10 0 +0.00(+0.00%)
Oct 28, 2008 12.10 12.10 12.10 12.10 200 -3.50(-22.44%)
Oct 22, 2008 15.60 15.60 15.60 0 +0.00(+0.00%)
Oct 21, 2008 15.60 15.60 15.60 15.60 230 +1.90(+13.87%)
Oct 20, 2008 13.70 13.70 13.70 13.70 180 -0.05(-0.36%)
Oct 17, 2008 13.75 13.75 13.75 0 +0.00(+0.00%)
Oct 16, 2008 13.75 13.75 13.75 13.75 100 -2.45(-15.12%)
Oct 14, 2008 16.20 16.20 16.20 0 +0.00(+0.00%)
Oct 13, 2008 16.20 16.20 16.20 16.20 1,049 +0.85(+5.55%)
Oct 10, 2008 15.35 15.35 15.35 15.35 300 -3.05(-16.59%)
Oct 08, 2008 18.40 18.40 18.40 0 +0.00(+0.00%)
Oct 07, 2008 19.60 18.40 18.40 18.40 100 -1.20(-6.12%)
Oct 02, 2008 19.60 19.60 19.60 0 +0.00(+0.00%)
Oct 01, 2008 19.60 19.75 19.60 19.60 1,460 -0.90(-4.39%)
Sep 29, 2008 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 26, 2008 20.50 20.50 20.50 20.50 100 +0.16(+0.79%)
Sep 22, 2008 20.34 20.34 20.34 1,776 +0.00(+0.00%)
Sep 19, 2008 20.34 20.34 20.34 20.34 0 +3.94(+24.02%)
Sep 18, 2008 16.40 16.40 16.40 0 +0.00(+0.00%)
Sep 17, 2008 16.40 16.40 16.40 16.40 100 -3.20(-16.33%)
Sep 11, 2008 19.60 19.60 19.60 1,260 +0.00(+0.00%)
Sep 10, 2008 19.60 19.60 19.50 19.60 1,939 -1.10(-5.31%)
Sep 09, 2008 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Sep 08, 2008 20.70 20.70 20.70 20.70 256 +1.53(+7.97%)
Sep 05, 2008 19.17 19.17 19.17 19.17 133 -2.13(-9.99%)
Aug 29, 2008 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 28, 2008 19.30 21.30 21.30 21.30 100 +2.00(+10.36%)
Aug 27, 2008 19.30 19.30 19.30 19.30 100 -0.95(-4.69%)
Aug 25, 2008 20.25 20.25 20.25 158 +0.00(+0.00%)
Aug 22, 2008 20.25 20.25 20.25 20.25 400 -0.75(-3.57%)
Aug 19, 2008 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 18, 2008 21.00 21.00 21.00 21.00 142 -1.30(-5.83%)
Aug 13, 2008 22.30 22.30 22.30 0 +0.00(+0.00%)
Aug 12, 2008 21.90 22.30 22.30 22.30 1,876 +0.40(+1.83%)
Aug 11, 2008 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Aug 08, 2008 21.90 21.90 21.90 21.90 200 +0.50(+2.34%)
Aug 07, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 06, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 05, 2008 21.40 21.40 21.40 21.40 100 +0.00(+0.00%)
Aug 04, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 01, 2008 21.40 21.40 21.40 21.40 121 +0.15(+0.71%)
Jul 31, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jul 30, 2008 21.25 21.25 21.25 21.25 933 -1.00(-4.49%)
Jul 29, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 28, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 25, 2008 22.25 22.25 22.25 22.25 140 +1.95(+9.61%)
Jul 24, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jul 23, 2008 20.30 20.30 20.30 20.30 140 +0.00(+0.00%)
Jul 22, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jul 21, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jul 18, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jul 17, 2008 20.60 20.30 20.30 20.30 770 -0.30(-1.46%)
Jul 16, 2008 20.60 20.60 20.60 20.60 368 +0.00(+0.00%)
Jul 15, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jul 14, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jul 11, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jul 10, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jul 09, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jul 08, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jul 07, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jul 04, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jul 03, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jul 02, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jul 01, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jun 30, 2008 20.60 20.60 20.50 20.60 470 -0.40(-1.90%)
Jun 27, 2008 21.00 21.00 21.00 21.00 914 +0.10(+0.48%)
Jun 26, 2008 20.90 21.52 20.90 20.90 1,243 -0.30(-1.42%)
Jun 25, 2008 21.20 21.20 21.20 21.20 2,500 +1.65(+8.44%)
Jun 24, 2008 19.55 19.55 19.55 19.55 1,200 -1.95(-9.07%)
Jun 23, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 20, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 19, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 18, 2008 21.50 21.50 21.50 21.50 2,800 +0.00(+0.00%)
Jun 17, 2008 21.50 21.50 21.50 21.50 10,000 +0.00(+0.00%)
Jun 16, 2008 21.50 21.50 21.50 21.50 2,050 +0.00(+0.00%)
Jun 13, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 12, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 11, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 10, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 09, 2008 21.50 21.50 21.50 21.50 100 -2.65(-10.97%)
Jun 06, 2008 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Jun 05, 2008 24.15 24.15 24.15 24.15 150 -1.86(-7.13%)
Jun 04, 2008 26.01 26.01 26.01 26.01 368 -3.31(-11.29%)
Jun 03, 2008 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Jun 02, 2008 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
May 30, 2008 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
May 29, 2008 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
May 28, 2008 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
May 27, 2008 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
May 26, 2008 29.32 29.32 29.32 29.32 131 +0.00(+0.00%)
May 23, 2008 29.32 29.32 29.32 29.32 131 -0.43(-1.46%)
May 22, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
May 21, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
May 20, 2008 29.75 29.75 29.75 29.75 200 -0.70(-2.30%)
May 19, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
May 16, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
May 15, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
May 14, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
May 13, 2008 30.45 30.45 30.45 30.45 100 -4.05(-11.74%)
May 12, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 09, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 08, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 07, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 06, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 05, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 02, 2008 34.20 34.50 34.50 34.50 110 +0.30(+0.88%)
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.