Crédit Agricole S.A. (CRARF)
OTCMKTS
· Delayed Price · Currency is USD
13.62
-0.28 (-2.01%)
Dec 16, 2024, 3:00 PM EST
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53% | 486 |
| Dec 23, 2024 | 13.58 | 13.58 | 13.18 | 13.32 | 13.32 | -3.34% | 2,613 |
| Dec 20, 2024 | 13.25 | 13.78 | 13.25 | 13.78 | 13.78 | -0.43% | 813 |
| Dec 19, 2024 | 13.39 | 13.84 | 13.39 | 13.84 | 13.84 | -0.14% | 620 |
| Dec 18, 2024 | 13.63 | 13.86 | 13.63 | 13.86 | 13.86 | 2.36% | 1,266 |
| Dec 17, 2024 | 13.51 | 13.84 | 13.48 | 13.54 | 13.54 | -0.59% | 912 |
| Dec 16, 2024 | 13.53 | 13.84 | 13.53 | 13.62 | 13.62 | -2.01% | 505 |
| Dec 13, 2024 | 13.63 | 13.90 | 13.63 | 13.90 | 13.90 | 2.21% | 692 |
| Dec 12, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 376 |
| Dec 11, 2024 | 13.63 | 13.63 | 13.60 | 13.60 | 13.60 | - | 427 |
| Dec 10, 2024 | 13.71 | 14.00 | 13.60 | 13.60 | 13.60 | -0.44% | 1,999 |
| Dec 9, 2024 | 13.81 | 13.81 | 13.66 | 13.66 | 13.66 | 0.52% | 1,107 |
| Dec 6, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - | 324 |
| Dec 5, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 3.74% | 214 |
| Dec 4, 2024 | 13.17 | 13.17 | 13.10 | 13.10 | 13.10 | 1.24% | 1,081 |
| Dec 3, 2024 | 13.40 | 13.40 | 12.94 | 12.94 | 12.94 | -0.31% | 693 |
| Dec 2, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% | 1,015 |
| Nov 29, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 41 |
| Nov 27, 2024 | 12.97 | 12.97 | 12.96 | 12.96 | 12.96 | -5.95% | 919 |
| Nov 26, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 153 |
| Nov 25, 2024 | 13.35 | 13.80 | 13.30 | 13.78 | 13.78 | -2.55% | 3,603 |
| Nov 22, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | 16 |
| Nov 21, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.09% | 268 |
| Nov 20, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | 535 |
| Nov 19, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.78% | 257 |
| Nov 18, 2024 | 14.26 | 14.26 | 14.01 | 14.01 | 14.01 | 1.96% | 1,253 |
| Nov 15, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.03% | 293 |
| Nov 14, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.30% | 535 |
| Nov 13, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 163 |
| Nov 12, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 92 |
| Nov 11, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -7.20% | 232 |
| Nov 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 110 |
| Nov 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 245 |
| Nov 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 5, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 46 |
| Nov 4, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 22 |
| Nov 1, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 82 |
| Oct 31, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 52 |
| Oct 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 113 |
| Oct 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 177 |
| Oct 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% | 269 |
| Oct 25, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 68 |
| Oct 24, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.62% | 118 |
| Oct 23, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 79 |
| Oct 22, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.65% | 354 |
| Oct 21, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | 103 |
| Oct 18, 2024 | 15.86 | 15.86 | 15.82 | 15.82 | 15.82 | 3.94% | 966 |
| Oct 17, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 7,678 |
| Oct 16, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 143 |
| Oct 15, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 57 |
| Oct 14, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.55% | 126 |
| Oct 11, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | 43 |
| Oct 10, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | 10 |
| Oct 9, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | 149 |
| Oct 8, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 7.44% | 228 |
| Oct 7, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | 129 |
| Oct 4, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | 156 |
| Oct 3, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -3.81% | 187 |
| Oct 2, 2024 | 15.12 | 15.12 | 14.96 | 14.96 | 14.96 | -0.40% | 1,388 |
| Oct 1, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 70 |
| Sep 30, 2024 | 15.05 | 15.05 | 15.02 | 15.02 | 15.02 | -2.66% | 522 |
| Sep 27, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.92% | 157 |
| Sep 26, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - | 48 |
| 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 | - | 125 |
| Sep 23, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 227 |
| 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% | 1,755 |
| Sep 18, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.08% | 133 |
| Sep 17, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.04% | 305 |
| Sep 16, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 1,463 |
| Sep 13, 2024 | 16.10 | 16.10 | 15.86 | 15.86 | 15.86 | - | 1,607 |
| Sep 12, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 1,009 |
| Sep 11, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 69 |
| Sep 10, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 87 |
| Sep 9, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 2.85% | 355 |
| Sep 6, 2024 | 15.92 | 15.92 | 15.42 | 15.42 | 15.42 | 1.05% | 697 |
| Sep 5, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 102 |
| Sep 4, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.68% | 112 |
| 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 | - | 85 |
| Aug 28, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | 48 |
| 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 | - | 50 |
| Aug 23, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 151 |
| Aug 22, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Aug 21, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 65 |
| Aug 20, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 91 |
| Aug 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 95 |
| Aug 16, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 118 |
| 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 | 1.07% | 112 |
| Aug 13, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 3.71% | 604 |
| Aug 12, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 13 |
| 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 | - | 195 |
| Aug 7, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.49% | 490 |
| Aug 6, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.81% | 447 |
| Aug 5, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 132 |