Crédit Agricole S.A. (CRARF)
OTCMKTS
· Delayed Price · Currency is USD
16.05
0.00 (0.00%)
Sep 24, 2024, 9:30 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - | - |
| Sep 25, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -5.67% | 601 |
| Sep 24, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Sep 23, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 200 |
| Sep 20, 2024 | 16.02 | 16.05 | 16.02 | 16.05 | 16.05 | 0.38% | 243 |
| Sep 19, 2024 | 15.95 | 15.99 | 15.95 | 15.99 | 15.99 | 0.95% | 1,800 |
| Sep 18, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.06% | 1,370 |
| Sep 17, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.06% | 1,370 |
| Sep 16, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 1,500 |
| Sep 13, 2024 | 16.10 | 16.10 | 15.86 | 15.86 | 15.86 | - | 7,400 |
| Sep 12, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 1,000 |
| Sep 11, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | - |
| Sep 10, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | - |
| Sep 9, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 2.85% | 400 |
| Sep 6, 2024 | 15.92 | 15.92 | 15.42 | 15.42 | 15.42 | 1.05% | 700 |
| Sep 5, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | - |
| Sep 4, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.68% | 250 |
| Sep 3, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.96% | 724 |
| Aug 30, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.23% | 210 |
| Aug 29, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | 250 |
| Aug 28, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | 250 |
| Aug 27, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 4.59% | 217 |
| Aug 26, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 23, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 22, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 250 |
| Aug 21, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 100 |
| Aug 20, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 100 |
| Aug 16, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 15, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 14, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.09% | 112 |
| Aug 13, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 3.68% | 604 |
| Aug 12, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Aug 9, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -3.29% | 310 |
| Aug 8, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 7, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.49% | 500 |
| Aug 6, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.77% | 447 |
| Aug 5, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | - |
| Aug 2, 2024 | 14.45 | 14.52 | 14.08 | 14.09 | 14.09 | -6.69% | 2,011 |
| Aug 1, 2024 | 15.22 | 15.22 | 14.98 | 15.10 | 15.10 | 1.00% | 1,109 |
| Jul 31, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.13% | 200 |
| Jul 30, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.53% | 142 |
| Jul 29, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Jul 26, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Jul 25, 2024 | 15.00 | 15.01 | 15.00 | 15.01 | 15.01 | -2.53% | 800 |
| Jul 24, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.65% | 200 |
| Jul 23, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.43% | 2,100 |
| Jul 22, 2024 | 15.39 | 15.39 | 15.37 | 15.37 | 15.37 | -0.07% | 500 |
| Jul 19, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 2.53% | 219 |
| Jul 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.20% | 707 |
| Jul 15, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | 2,500 |
| Jul 12, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 3.94% | 300 |
| Jul 11, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - | 300 |
| Jul 10, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - | - |
| Jul 9, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - | - |
| Jul 8, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 3.88% | 2,621 |
| Jul 5, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | - |
| Jul 3, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | - |
| Jul 2, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | - |
| Jul 1, 2024 | 14.13 | 14.20 | 13.92 | 13.92 | 13.92 | 1.16% | 640 |
| Jun 28, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.55% | 300 |
| Jun 27, 2024 | 13.55 | 13.96 | 13.55 | 13.55 | 13.55 | -6.03% | 16,200 |
| Jun 26, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | - |
| Jun 25, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | - |
| Jun 24, 2024 | 14.45 | 14.45 | 14.42 | 14.42 | 14.42 | 6.19% | 2,300 |
| Jun 21, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | - |
| Jun 20, 2024 | 13.83 | 13.83 | 13.58 | 13.58 | 13.58 | -1.52% | 400 |
| Jun 18, 2024 | 13.77 | 13.79 | 13.77 | 13.79 | 13.79 | -1.99% | 600 |
| Jun 17, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 3.00% | 511 |
| Jun 14, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -4.07% | 1,400 |
| Jun 13, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -7.77% | 300 |
| Jun 12, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | 100 |
| Jun 11, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Jun 10, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -3.62% | 200 |
| Jun 7, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.19% | 248 |
| Jun 6, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.65% | 200 |
| Jun 5, 2024 | 16.00 | 16.00 | 15.79 | 15.79 | 15.79 | -1.93% | 1,341 |
| Jun 4, 2024 | 16.10 | 16.10 | 16.02 | 16.10 | 16.10 | -0.98% | 543 |
| Jun 3, 2024 | 16.14 | 16.26 | 16.14 | 16.26 | 16.26 | 0.87% | 400 |
| May 31, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.44% | 300 |
| May 30, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 29, 2024 | 16.05 | 16.37 | 16.04 | 16.05 | 16.05 | -5.59% | 2,114 |
| May 28, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.87 | -0.12% | 324 |
| May 24, 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 15.88 | 1.07% | 715 |
| May 23, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 15.71 | - | - |
| May 22, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 15.72 | -1.86% | 300 |
| May 21, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.01 | -0.69% | 326 |
| May 20, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.12 | - | - |
| May 17, 2024 | 17.15 | 17.30 | 17.15 | 17.28 | 16.13 | 1.65% | 1,700 |
| May 16, 2024 | 17.00 | 17.02 | 17.00 | 17.00 | 15.87 | 0.12% | 1,800 |
| May 15, 2024 | 16.95 | 16.98 | 16.95 | 16.98 | 15.85 | 0.24% | 700 |
| May 14, 2024 | 16.95 | 16.95 | 16.89 | 16.94 | 15.81 | 1.26% | 2,822 |
| May 13, 2024 | 16.75 | 16.75 | 16.73 | 16.73 | 15.61 | -0.12% | 3,739 |
| May 10, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.63 | - | 4,100 |
| May 9, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.63 | 1.64% | 204 |
| May 8, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.37 | - | - |
| May 7, 2024 | 16.50 | 16.50 | 16.48 | 16.48 | 15.38 | 4.97% | 2,800 |
| May 6, 2024 | 15.99 | 16.45 | 15.70 | 15.70 | 14.65 | -1.57% | 8,105 |