Skip to main content
Crédit Agricole S.A. (CRARY)
OTCMKTS · Delayed Price · Currency is USD
7.90
+0.05 (0.64%)
Sep 13, 2024, 10:08 AM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 13, 20247.887.907.817.837.83-0.51%51,219
Sep 12, 20247.837.887.807.877.870.51%110,714
Sep 11, 20247.797.867.717.837.830.38%204,604
Sep 10, 20247.837.837.737.807.80-0.64%341,723
Sep 9, 20247.847.877.827.857.851.16%162,244
Sep 6, 20247.857.877.747.767.76-0.77%124,104
Sep 5, 20247.877.897.757.827.821.69%105,909
Sep 4, 20247.727.747.677.697.690.52%154,200
Sep 3, 20247.667.707.597.657.65-1.54%275,300
Aug 30, 20247.737.797.727.777.772.10%216,100
Aug 29, 20247.637.637.577.617.610.26%144,700
Aug 28, 20247.587.627.567.597.59-0.26%139,400
Aug 27, 20247.627.657.607.617.61-0.13%634,100
Aug 26, 20247.587.647.577.627.620.13%202,629
Aug 23, 20247.497.637.497.617.611.47%156,000
Aug 22, 20247.527.527.497.507.50-0.27%337,937
Aug 21, 20247.527.567.497.527.520.53%154,800
Aug 20, 20247.427.497.427.487.480.27%138,300
Aug 19, 20247.467.487.457.467.460.95%281,100
Aug 16, 20247.357.417.357.397.390.54%141,200
Aug 15, 20247.367.377.347.357.350.96%265,700
Aug 14, 20247.267.307.267.287.280.41%142,800
Aug 13, 20247.167.257.147.257.251.40%216,200
Aug 12, 20247.147.207.137.157.15-180,700
Aug 9, 20247.077.157.077.157.150.28%170,439
Aug 8, 20247.127.167.087.137.130.99%160,311
Aug 7, 20247.187.217.047.067.06-313,000
Aug 6, 20246.947.076.927.067.060.43%262,914
Aug 5, 20246.997.086.947.037.03-1.40%267,925
Aug 2, 20247.057.167.007.137.13-4.42%176,620
Aug 1, 20247.527.587.407.467.46-1.32%112,711
Jul 31, 20247.517.637.497.567.561.20%85,400
Jul 30, 20247.487.507.447.477.47-0.13%230,900
Jul 29, 20247.457.497.397.487.48-0.13%178,900
Jul 26, 20247.477.537.457.497.49-0.13%113,212
Jul 25, 20247.407.517.357.507.50-0.13%98,514
Jul 24, 20247.507.557.507.517.51-0.92%129,800
Jul 23, 20247.507.617.507.587.58-0.13%168,600
Jul 22, 20247.587.597.547.597.590.80%178,763
Jul 19, 20247.497.547.487.537.530.80%69,011
Jul 18, 20247.537.587.477.477.47-0.40%131,601
Jul 17, 20247.457.537.447.507.501.08%112,287
Jul 16, 20247.357.457.347.427.420.54%138,532
Jul 15, 20247.367.417.337.387.380.27%227,859
Jul 12, 20247.347.367.317.367.360.96%121,042
Jul 11, 20247.277.327.277.297.291.11%123,243
Jul 10, 20247.217.247.197.217.210.14%132,404
Jul 9, 20247.117.227.107.207.20-1.50%434,767
Jul 8, 20247.357.367.267.317.31-0.14%194,992
Jul 5, 20247.297.407.227.327.322.09%300,322
Jul 3, 20247.137.187.087.177.173.61%73,575
Jul 2, 20246.946.956.906.926.92-0.57%140,709
Jul 1, 20247.097.096.956.966.962.50%165,390
Jun 28, 20246.766.826.736.796.79-1.16%226,228
Jun 27, 20247.047.046.846.876.87-0.43%180,460
Jun 26, 20246.846.926.846.906.90-1.57%415,221
Jun 25, 20246.957.026.937.017.01-0.99%383,714
Jun 24, 20247.057.127.057.087.082.16%404,885
Jun 21, 20246.916.956.886.936.93-1.28%217,580
Jun 20, 20246.927.066.927.027.021.01%128,136
Jun 18, 20247.097.096.916.956.95-0.14%271,765
Jun 17, 20246.936.986.896.966.960.29%177,881
Jun 14, 20246.996.996.726.946.94-3.21%213,316
Jun 13, 20247.307.307.117.177.17-3.24%333,221
Jun 12, 20247.457.487.407.417.411.51%98,949
Jun 11, 20247.197.307.167.307.30-3.18%180,771
Jun 10, 20247.477.577.447.547.54-3.83%140,034
Jun 7, 20247.867.897.837.847.84-0.63%170,172
Jun 6, 20247.907.937.887.897.890.64%162,771
Jun 5, 20247.927.927.817.847.84-1.51%141,257
Jun 4, 20247.967.987.947.967.96-1.36%131,732
Jun 3, 20248.258.258.018.078.070.12%89,124
May 31, 20248.068.077.998.068.060.88%224,555
May 30, 20247.948.057.937.997.990.38%220,494
May 29, 20248.008.097.897.967.96-3.28%162,173
May 28, 20248.048.238.038.238.231.11%95,593
May 24, 20247.878.207.878.148.14-4.01%107,567
May 23, 20248.658.658.448.488.050.12%101,235
May 22, 20248.558.598.468.478.04-1.05%341,095
May 21, 20248.538.568.448.568.130.71%179,403
May 20, 20248.578.608.508.508.07-1.28%94,317
May 17, 20248.528.628.528.618.181.89%133,307
May 16, 20248.428.478.428.458.02-0.47%111,070
May 15, 20248.448.498.408.498.070.95%190,625
May 14, 20248.408.458.408.417.990.60%96,187
May 13, 20248.378.398.358.367.940.97%273,538
May 10, 20248.278.298.258.287.86-0.24%91,556
May 9, 20248.248.308.238.307.891.22%118,788
May 8, 20248.188.248.188.207.790.24%235,400
May 7, 20248.178.198.158.187.771.87%156,202
May 6, 20248.038.078.008.037.631.90%123,064
May 3, 20248.028.037.887.887.491.16%110,519
May 2, 20247.827.837.777.797.400.13%249,797
May 1, 20247.707.847.697.787.390.91%147,007
Apr 30, 20247.757.767.707.717.32-0.64%133,071
Apr 29, 20247.747.767.727.767.370.52%226,925
Apr 26, 20247.777.807.727.727.33-0.26%188,685
Apr 25, 20247.667.767.647.747.350.39%163,242
Apr 24, 20247.667.717.637.717.320.78%292,523
Apr 23, 20247.637.677.627.657.261.19%65,504