Crédit Agricole S.A. (CRARY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.32 | 7.39 | 7.29 | 7.34 | 7.34 | 119,700 |
| 17 Apr 2024 | 7.26 | 7.29 | 7.20 | 7.24 | 7.24 | 182,800 |
| 16 Apr 2024 | 7.16 | 7.19 | 7.12 | 7.19 | 7.19 | 228,500 |
| 15 Apr 2024 | 7.36 | 7.36 | 7.24 | 7.24 | 7.24 | 76,900 |
| 12 Apr 2024 | 7.28 | 7.29 | 7.25 | 7.26 | 7.26 | 54,400 |
| 11 Apr 2024 | 7.34 | 7.39 | 7.26 | 7.39 | 7.39 | 90,500 |
| 10 Apr 2024 | 7.49 | 7.53 | 7.46 | 7.46 | 7.46 | 354,800 |
| 09 Apr 2024 | 7.64 | 7.64 | 7.55 | 7.60 | 7.60 | 153,700 |
| 08 Apr 2024 | 7.63 | 7.65 | 7.60 | 7.64 | 7.64 | 60,200 |
| 05 Apr 2024 | 7.50 | 7.60 | 7.49 | 7.58 | 7.58 | 186,300 |
| 04 Apr 2024 | 7.66 | 7.68 | 7.51 | 7.51 | 7.51 | 200,300 |
| 03 Apr 2024 | 7.51 | 7.58 | 7.51 | 7.56 | 7.56 | 279,200 |
| 02 Apr 2024 | 7.43 | 7.44 | 7.40 | 7.42 | 7.42 | 143,400 |
| 01 Apr 2024 | 7.21 | 7.47 | 7.21 | 7.40 | 7.40 | 131,300 |
| 28 Mar 2024 | 7.41 | 7.45 | 7.39 | 7.42 | 7.42 | 125,000 |
| 27 Mar 2024 | 7.29 | 7.35 | 7.28 | 7.31 | 7.31 | 197,900 |
| 26 Mar 2024 | 7.29 | 7.36 | 7.29 | 7.30 | 7.30 | 194,900 |
| 25 Mar 2024 | 7.19 | 7.23 | 7.19 | 7.21 | 7.21 | 93,500 |
| 22 Mar 2024 | 7.23 | 7.24 | 7.17 | 7.19 | 7.19 | 110,700 |
| 21 Mar 2024 | 7.24 | 7.27 | 7.21 | 7.26 | 7.26 | 213,200 |
| 20 Mar 2024 | 7.10 | 7.26 | 7.10 | 7.19 | 7.19 | 141,900 |
| 19 Mar 2024 | 7.17 | 7.18 | 7.12 | 7.15 | 7.15 | 255,100 |
| 18 Mar 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 7.10 | 106,900 |
| 15 Mar 2024 | 7.01 | 7.05 | 7.00 | 7.04 | 7.04 | 191,400 |
| 14 Mar 2024 | 7.08 | 7.08 | 7.02 | 7.07 | 7.07 | 122,700 |
| 13 Mar 2024 | 7.06 | 7.09 | 7.04 | 7.04 | 7.04 | 95,200 |
| 12 Mar 2024 | 7.04 | 7.06 | 7.00 | 7.03 | 7.03 | 229,600 |
| 11 Mar 2024 | 6.97 | 7.03 | 6.95 | 7.00 | 7.00 | 200,300 |
| 08 Mar 2024 | 6.95 | 6.97 | 6.91 | 6.92 | 6.92 | 162,200 |
| 07 Mar 2024 | 6.93 | 6.98 | 6.92 | 6.97 | 6.97 | 181,000 |
| 06 Mar 2024 | 6.77 | 6.82 | 6.76 | 6.82 | 6.82 | 140,200 |
| 05 Mar 2024 | 6.79 | 6.81 | 6.74 | 6.74 | 6.74 | 195,500 |
| 04 Mar 2024 | 6.74 | 6.82 | 6.74 | 6.81 | 6.81 | 189,900 |
| 01 Mar 2024 | 6.78 | 6.80 | 6.73 | 6.80 | 6.80 | 191,400 |
| 29 Feb 2024 | 6.77 | 6.77 | 6.69 | 6.70 | 6.70 | 60,300 |
| 28 Feb 2024 | 6.75 | 6.79 | 6.74 | 6.74 | 6.74 | 156,000 |
| 27 Feb 2024 | 6.67 | 6.79 | 6.67 | 6.77 | 6.77 | 285,000 |
| 26 Feb 2024 | 6.66 | 6.77 | 6.66 | 6.68 | 6.68 | 98,700 |
| 23 Feb 2024 | 6.74 | 6.78 | 6.72 | 6.74 | 6.74 | 95,600 |
| 22 Feb 2024 | 6.72 | 6.81 | 6.72 | 6.75 | 6.75 | 135,300 |
| 21 Feb 2024 | 6.74 | 6.75 | 6.70 | 6.74 | 6.74 | 209,700 |
| 20 Feb 2024 | 6.69 | 6.70 | 6.65 | 6.67 | 6.67 | 163,200 |
| 16 Feb 2024 | 6.56 | 6.57 | 6.51 | 6.51 | 6.51 | 290,200 |
| 15 Feb 2024 | 6.51 | 6.59 | 6.51 | 6.54 | 6.54 | 78,300 |
| 14 Feb 2024 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 59,100 |
| 13 Feb 2024 | 6.44 | 6.49 | 6.43 | 6.45 | 6.45 | 144,400 |
| 12 Feb 2024 | 6.50 | 6.56 | 6.45 | 6.55 | 6.55 | 195,900 |
| 09 Feb 2024 | 6.58 | 6.59 | 6.51 | 6.53 | 6.53 | 169,900 |
| 08 Feb 2024 | 6.63 | 6.65 | 6.51 | 6.59 | 6.59 | 123,600 |
| 07 Feb 2024 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | 135,300 |
| 06 Feb 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 157,700 |
| 05 Feb 2024 | 6.98 | 7.00 | 6.95 | 7.00 | 7.00 | 288,500 |
| 02 Feb 2024 | 7.04 | 7.07 | 7.01 | 7.06 | 7.06 | 150,600 |
| 01 Feb 2024 | 7.01 | 7.03 | 6.93 | 7.03 | 7.03 | 113,500 |
| 31 Jan 2024 | 7.20 | 7.23 | 7.09 | 7.17 | 7.17 | 416,800 |
| 30 Jan 2024 | 7.19 | 7.21 | 7.16 | 7.20 | 7.20 | 225,000 |
| 29 Jan 2024 | 7.13 | 7.18 | 7.10 | 7.17 | 7.17 | 220,100 |
| 26 Jan 2024 | 7.28 | 7.31 | 7.25 | 7.27 | 7.27 | 97,500 |
| 25 Jan 2024 | 7.25 | 7.26 | 7.19 | 7.25 | 7.25 | 210,000 |
| 24 Jan 2024 | 7.26 | 7.29 | 7.21 | 7.23 | 7.23 | 119,400 |
| 23 Jan 2024 | 7.18 | 7.19 | 7.14 | 7.15 | 7.15 | 167,000 |
| 22 Jan 2024 | 7.20 | 7.22 | 7.18 | 7.18 | 7.18 | 134,500 |
| 19 Jan 2024 | 7.18 | 7.21 | 7.13 | 7.20 | 7.20 | 115,400 |
| 18 Jan 2024 | 7.11 | 7.15 | 7.04 | 7.15 | 7.15 | 123,600 |
| 17 Jan 2024 | 7.00 | 7.09 | 7.00 | 7.09 | 7.09 | 189,500 |
| 16 Jan 2024 | 7.13 | 7.17 | 7.10 | 7.11 | 7.11 | 199,600 |
| 12 Jan 2024 | 7.14 | 7.19 | 7.14 | 7.15 | 7.15 | 170,200 |
| 11 Jan 2024 | 7.16 | 7.17 | 7.07 | 7.15 | 7.15 | 80,300 |
| 10 Jan 2024 | 7.24 | 7.26 | 7.22 | 7.23 | 7.23 | 147,300 |
| 09 Jan 2024 | 7.25 | 7.25 | 7.21 | 7.24 | 7.24 | 453,200 |
| 08 Jan 2024 | 7.25 | 7.31 | 7.24 | 7.29 | 7.29 | 110,300 |
| 05 Jan 2024 | 7.16 | 7.25 | 7.16 | 7.21 | 7.21 | 175,900 |
| 04 Jan 2024 | 7.14 | 7.17 | 7.12 | 7.13 | 7.13 | 121,900 |
| 03 Jan 2024 | 7.02 | 7.07 | 6.99 | 7.06 | 7.06 | 223,900 |
| 02 Jan 2024 | 7.06 | 7.13 | 7.06 | 7.12 | 7.12 | 79,600 |
| 29 Dec 2023 | 7.09 | 7.09 | 7.04 | 7.06 | 7.06 | 124,100 |
| 28 Dec 2023 | 7.09 | 7.10 | 7.06 | 7.07 | 7.07 | 345,700 |
| 27 Dec 2023 | 7.11 | 7.16 | 7.09 | 7.14 | 7.14 | 1,107,400 |
| 26 Dec 2023 | 7.11 | 7.11 | 7.03 | 7.09 | 7.09 | 20,800 |
| 22 Dec 2023 | 7.04 | 7.05 | 7.01 | 7.05 | 7.05 | 71,900 |
| 21 Dec 2023 | 6.97 | 7.00 | 6.93 | 7.00 | 7.00 | 124,600 |
| 20 Dec 2023 | 7.02 | 7.04 | 6.93 | 6.93 | 6.93 | 323,200 |
| 19 Dec 2023 | 6.95 | 6.99 | 6.94 | 6.99 | 6.99 | 194,500 |
| 18 Dec 2023 | 6.96 | 6.99 | 6.94 | 6.96 | 6.96 | 156,900 |
| 15 Dec 2023 | 7.02 | 7.08 | 6.97 | 7.00 | 7.00 | 181,300 |
| 14 Dec 2023 | 7.03 | 7.07 | 7.02 | 7.06 | 7.06 | 302,300 |
| 13 Dec 2023 | 6.78 | 6.91 | 6.75 | 6.91 | 6.91 | 205,200 |
| 12 Dec 2023 | 6.79 | 6.80 | 6.76 | 6.79 | 6.79 | 333,700 |
| 11 Dec 2023 | 6.75 | 6.78 | 6.73 | 6.77 | 6.77 | 41,000 |
| 08 Dec 2023 | 6.70 | 6.77 | 6.70 | 6.76 | 6.76 | 121,600 |
| 07 Dec 2023 | 6.63 | 6.69 | 6.63 | 6.66 | 6.66 | 67,500 |
| 06 Dec 2023 | 6.62 | 6.66 | 6.58 | 6.58 | 6.58 | 270,300 |
| 05 Dec 2023 | 6.52 | 6.56 | 6.50 | 6.51 | 6.51 | 146,500 |
| 04 Dec 2023 | 6.49 | 6.54 | 6.49 | 6.54 | 6.54 | 218,800 |
| 01 Dec 2023 | 6.47 | 6.54 | 6.47 | 6.54 | 6.54 | 39,600 |
| 30 Nov 2023 | 6.47 | 6.52 | 6.46 | 6.51 | 6.51 | 61,800 |
| 29 Nov 2023 | 6.39 | 6.46 | 6.39 | 6.41 | 6.41 | 211,800 |
| 28 Nov 2023 | 6.36 | 6.43 | 6.36 | 6.38 | 6.38 | 130,300 |
| 27 Nov 2023 | 6.34 | 6.40 | 6.34 | 6.39 | 6.39 | 63,100 |
| 24 Nov 2023 | 6.39 | 6.40 | 6.36 | 6.40 | 6.40 | 93,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.