Crédit Agricole S.A. (CRARY)
OTCMKTS
· Delayed Price · Currency is USD
6.92
-0.08 (-1.14%)
Nov 20, 2024, 3:00 PM EST
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 6.91 | 6.94 | 6.87 | 6.92 | 6.92 | -0.14% | 227,755 |
| Nov 20, 2024 | 6.96 | 6.98 | 6.91 | 6.93 | 6.93 | -1.00% | 204,298 |
| Nov 19, 2024 | 6.93 | 7.03 | 6.92 | 7.00 | 7.00 | -0.28% | 307,547 |
| Nov 18, 2024 | 7.01 | 7.07 | 7.01 | 7.02 | 7.02 | 1.30% | 237,361 |
| Nov 15, 2024 | 6.96 | 7.00 | 6.92 | 6.93 | 6.93 | 1.76% | 229,039 |
| Nov 14, 2024 | 6.90 | 6.92 | 6.81 | 6.81 | 6.81 | -0.44% | 237,353 |
| Nov 13, 2024 | 6.85 | 6.86 | 6.77 | 6.84 | 6.84 | -0.73% | 258,480 |
| Nov 12, 2024 | 6.93 | 6.93 | 6.86 | 6.89 | 6.89 | -1.71% | 225,322 |
| Nov 11, 2024 | 7.02 | 7.05 | 7.00 | 7.01 | 7.01 | 0.14% | 214,676 |
| Nov 8, 2024 | 7.07 | 7.07 | 6.98 | 7.00 | 7.00 | -1.67% | 235,696 |
| Nov 7, 2024 | 7.13 | 7.14 | 7.03 | 7.12 | 7.12 | -2.88% | 427,727 |
| Nov 6, 2024 | 7.19 | 7.39 | 7.17 | 7.33 | 7.33 | -5.54% | 160,090 |
| Nov 5, 2024 | 7.72 | 7.82 | 7.70 | 7.76 | 7.76 | 0.98% | 159,266 |
| Nov 4, 2024 | 7.70 | 7.72 | 7.68 | 7.69 | 7.69 | 1.32% | 232,986 |
| Nov 1, 2024 | 7.66 | 7.67 | 7.57 | 7.59 | 7.59 | 0.07% | 174,299 |
| Oct 31, 2024 | 7.59 | 7.62 | 7.51 | 7.58 | 7.58 | 1.00% | 179,969 |
| Oct 30, 2024 | 7.50 | 7.56 | 7.50 | 7.51 | 7.51 | -0.60% | 191,863 |
| Oct 29, 2024 | 7.56 | 7.60 | 7.53 | 7.55 | 7.55 | -0.40% | 256,749 |
| Oct 28, 2024 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 1.54% | 554,825 |
| Oct 25, 2024 | 7.55 | 7.56 | 7.46 | 7.47 | 7.47 | -1.13% | 330,467 |
| Oct 24, 2024 | 7.57 | 7.59 | 7.53 | 7.55 | 7.55 | 0.40% | 159,505 |
| Oct 23, 2024 | 7.53 | 7.57 | 7.50 | 7.52 | 7.52 | -1.70% | 606,015 |
| Oct 22, 2024 | 7.56 | 7.65 | 7.56 | 7.65 | 7.65 | -0.39% | 149,017 |
| Oct 21, 2024 | 7.71 | 7.73 | 7.66 | 7.68 | 7.68 | -0.90% | 33,740 |
| Oct 18, 2024 | 7.74 | 7.76 | 7.70 | 7.75 | 7.75 | 1.57% | 579,746 |
| Oct 17, 2024 | 7.62 | 7.69 | 7.62 | 7.63 | 7.63 | 0.66% | 127,431 |
| Oct 16, 2024 | 7.56 | 7.62 | 7.56 | 7.58 | 7.58 | -0.20% | 126,047 |
| Oct 15, 2024 | 7.55 | 7.61 | 7.52 | 7.60 | 7.60 | 1.13% | 136,635 |
| Oct 14, 2024 | 7.48 | 7.55 | 7.48 | 7.51 | 7.51 | 0.07% | 80,094 |
| Oct 11, 2024 | 7.46 | 7.53 | 7.46 | 7.51 | 7.51 | -0.33% | 141,371 |
| Oct 10, 2024 | 7.56 | 7.56 | 7.50 | 7.53 | 7.53 | -0.92% | 146,524 |
| Oct 9, 2024 | 7.55 | 7.65 | 7.53 | 7.60 | 7.60 | 0.40% | 257,760 |
| Oct 8, 2024 | 7.55 | 7.58 | 7.52 | 7.57 | 7.57 | 0.53% | 152,798 |
| Oct 7, 2024 | 7.48 | 7.54 | 7.48 | 7.53 | 7.53 | 1.07% | 127,886 |
| Oct 4, 2024 | 7.44 | 7.48 | 7.41 | 7.45 | 7.45 | 0.81% | 103,682 |
| Oct 3, 2024 | 7.37 | 7.39 | 7.34 | 7.39 | 7.39 | -1.00% | 212,592 |
| Oct 2, 2024 | 7.47 | 7.48 | 7.44 | 7.47 | 7.47 | -0.99% | 130,542 |
| Oct 1, 2024 | 7.58 | 7.58 | 7.45 | 7.54 | 7.54 | -0.79% | 309,046 |
| Sep 30, 2024 | 7.57 | 7.63 | 7.55 | 7.60 | 7.60 | -1.30% | 44,747 |
| Sep 27, 2024 | 7.79 | 7.79 | 7.70 | 7.70 | 7.70 | -1.22% | 141,539 |
| Sep 26, 2024 | 7.77 | 7.80 | 7.72 | 7.80 | 7.80 | 2.03% | 130,191 |
| Sep 25, 2024 | 7.69 | 7.69 | 7.61 | 7.64 | 7.64 | -1.55% | 80,223 |
| Sep 24, 2024 | 7.73 | 7.76 | 7.71 | 7.76 | 7.76 | 1.70% | 134,184 |
| Sep 23, 2024 | 7.59 | 7.68 | 7.56 | 7.63 | 7.63 | -4.63% | 289,129 |
| Sep 20, 2024 | 8.03 | 8.04 | 7.98 | 8.00 | 8.00 | -0.12% | 109,467 |
| Sep 19, 2024 | 7.94 | 8.03 | 7.92 | 8.01 | 8.01 | 0.88% | 84,098 |
| Sep 18, 2024 | 7.98 | 8.07 | 7.94 | 7.94 | 7.94 | 0.68% | 240,118 |
| Sep 17, 2024 | 7.95 | 7.97 | 7.88 | 7.89 | 7.89 | -0.05% | 396,254 |
| Sep 16, 2024 | 7.83 | 7.92 | 7.83 | 7.89 | 7.89 | 0.77% | 96,954 |
| Sep 13, 2024 | 7.88 | 7.90 | 7.81 | 7.83 | 7.83 | -0.51% | 51,219 |
| Sep 12, 2024 | 7.83 | 7.88 | 7.80 | 7.87 | 7.87 | 0.58% | 110,714 |
| Sep 11, 2024 | 7.79 | 7.86 | 7.71 | 7.83 | 7.83 | 0.32% | 204,604 |
| Sep 10, 2024 | 7.83 | 7.83 | 7.73 | 7.80 | 7.80 | -0.64% | 341,723 |
| Sep 9, 2024 | 7.84 | 7.87 | 7.82 | 7.85 | 7.85 | 1.03% | 162,244 |
| Sep 6, 2024 | 7.85 | 7.87 | 7.74 | 7.77 | 7.77 | -0.64% | 124,104 |
| Sep 5, 2024 | 7.87 | 7.89 | 7.75 | 7.82 | 7.82 | 1.69% | 105,909 |
| Sep 4, 2024 | 7.72 | 7.74 | 7.67 | 7.69 | 7.69 | 0.55% | 154,168 |
| Sep 3, 2024 | 7.66 | 7.70 | 7.59 | 7.65 | 7.65 | -1.57% | 275,270 |
| Aug 30, 2024 | 7.73 | 7.79 | 7.72 | 7.77 | 7.77 | 2.10% | 216,058 |
| Aug 29, 2024 | 7.63 | 7.63 | 7.57 | 7.61 | 7.61 | 0.26% | 144,688 |
| Aug 28, 2024 | 7.58 | 7.62 | 7.56 | 7.59 | 7.59 | -0.26% | 139,413 |
| Aug 27, 2024 | 7.62 | 7.65 | 7.60 | 7.61 | 7.61 | -0.13% | 478,282 |
| Aug 26, 2024 | 7.58 | 7.64 | 7.57 | 7.62 | 7.62 | 0.13% | 202,629 |
| Aug 23, 2024 | 7.49 | 7.63 | 7.49 | 7.61 | 7.61 | 1.47% | 155,952 |
| Aug 22, 2024 | 7.52 | 7.52 | 7.49 | 7.50 | 7.50 | -0.27% | 337,937 |
| Aug 21, 2024 | 7.52 | 7.56 | 7.49 | 7.52 | 7.52 | 0.53% | 154,789 |
| Aug 20, 2024 | 7.42 | 7.49 | 7.42 | 7.48 | 7.48 | 0.27% | 138,251 |
| Aug 19, 2024 | 7.46 | 7.48 | 7.45 | 7.46 | 7.46 | 0.95% | 281,078 |
| Aug 16, 2024 | 7.35 | 7.41 | 7.35 | 7.39 | 7.39 | 0.68% | 141,192 |
| Aug 15, 2024 | 7.36 | 7.37 | 7.34 | 7.34 | 7.34 | 0.82% | 265,746 |
| Aug 14, 2024 | 7.26 | 7.30 | 7.26 | 7.28 | 7.28 | 0.41% | 142,773 |
| Aug 13, 2024 | 7.16 | 7.25 | 7.14 | 7.25 | 7.25 | 1.40% | 216,160 |
| Aug 12, 2024 | 7.14 | 7.20 | 7.13 | 7.15 | 7.15 | - | 180,652 |
| Aug 9, 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 0.28% | 170,439 |
| Aug 8, 2024 | 7.12 | 7.16 | 7.08 | 7.13 | 7.13 | 0.99% | 160,311 |
| Aug 7, 2024 | 7.18 | 7.21 | 7.04 | 7.06 | 7.06 | - | 312,992 |
| Aug 6, 2024 | 6.94 | 7.07 | 6.92 | 7.06 | 7.06 | 0.43% | 262,914 |
| Aug 5, 2024 | 6.99 | 7.08 | 6.94 | 7.03 | 7.03 | -1.40% | 267,925 |
| Aug 2, 2024 | 7.05 | 7.16 | 7.00 | 7.13 | 7.13 | -4.42% | 176,620 |
| Aug 1, 2024 | 7.52 | 7.58 | 7.40 | 7.46 | 7.46 | -1.32% | 112,711 |
| Jul 31, 2024 | 7.51 | 7.63 | 7.49 | 7.56 | 7.56 | 1.20% | 85,359 |
| Jul 30, 2024 | 7.48 | 7.50 | 7.44 | 7.47 | 7.47 | -0.13% | 230,889 |
| Jul 29, 2024 | 7.45 | 7.49 | 7.39 | 7.48 | 7.48 | -0.13% | 178,869 |
| Jul 26, 2024 | 7.47 | 7.53 | 7.45 | 7.49 | 7.49 | 0.27% | 113,212 |
| Jul 25, 2024 | 7.40 | 7.51 | 7.35 | 7.47 | 7.47 | -0.53% | 98,514 |
| Jul 24, 2024 | 7.50 | 7.55 | 7.50 | 7.51 | 7.51 | -0.92% | 129,816 |
| Jul 23, 2024 | 7.50 | 7.61 | 7.50 | 7.58 | 7.58 | -0.13% | 168,568 |
| Jul 22, 2024 | 7.58 | 7.59 | 7.54 | 7.59 | 7.59 | 0.80% | 178,763 |
| Jul 19, 2024 | 7.49 | 7.54 | 7.48 | 7.53 | 7.53 | 0.80% | 69,011 |
| Jul 18, 2024 | 7.53 | 7.58 | 7.47 | 7.47 | 7.47 | -0.40% | 131,601 |
| Jul 17, 2024 | 7.45 | 7.53 | 7.44 | 7.50 | 7.50 | 1.08% | 112,287 |
| Jul 16, 2024 | 7.35 | 7.45 | 7.34 | 7.42 | 7.42 | 0.54% | 138,532 |
| Jul 15, 2024 | 7.36 | 7.41 | 7.33 | 7.38 | 7.38 | 0.27% | 227,859 |
| Jul 12, 2024 | 7.34 | 7.36 | 7.31 | 7.36 | 7.36 | 0.96% | 121,042 |
| Jul 11, 2024 | 7.27 | 7.32 | 7.27 | 7.29 | 7.29 | 1.11% | 123,243 |
| Jul 10, 2024 | 7.21 | 7.24 | 7.19 | 7.21 | 7.21 | 0.14% | 132,404 |
| Jul 9, 2024 | 7.11 | 7.22 | 7.10 | 7.20 | 7.20 | -1.50% | 434,767 |
| Jul 8, 2024 | 7.35 | 7.36 | 7.26 | 7.31 | 7.31 | -0.14% | 194,992 |
| Jul 5, 2024 | 7.29 | 7.40 | 7.22 | 7.32 | 7.32 | 2.09% | 300,322 |
| Jul 3, 2024 | 7.13 | 7.18 | 7.08 | 7.17 | 7.17 | 3.61% | 73,575 |