Crédit Agricole S.A. (CRARY)
OTCMKTS
· Delayed Price · Currency is USD
8.10
-0.02 (-0.25%)
Feb 21, 2025, 3:50 PM EST
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.09 | 8.15 | 8.08 | 8.10 | 8.10 | -0.25% | 2,605,311 |
| Feb 20, 2025 | 8.09 | 8.15 | 8.04 | 8.12 | 8.12 | 1.25% | 394,078 |
| Feb 19, 2025 | 7.96 | 8.08 | 7.96 | 8.02 | 8.02 | -1.23% | 405,866 |
| Feb 18, 2025 | 8.02 | 8.14 | 8.02 | 8.12 | 8.12 | 1.37% | 162,009 |
| Feb 14, 2025 | 7.90 | 8.01 | 7.90 | 8.01 | 8.01 | 1.52% | 252,464 |
| Feb 13, 2025 | 8.00 | 8.00 | 7.82 | 7.89 | 7.89 | -0.88% | 258,784 |
| Feb 12, 2025 | 7.89 | 8.00 | 7.89 | 7.96 | 7.96 | 0.59% | 208,040 |
| Feb 11, 2025 | 7.82 | 7.92 | 7.82 | 7.91 | 7.91 | 1.71% | 287,600 |
| Feb 10, 2025 | 7.76 | 7.78 | 7.73 | 7.78 | 7.78 | 0.13% | 195,648 |
| Feb 7, 2025 | 7.79 | 7.85 | 7.74 | 7.77 | 7.77 | 0.52% | 253,723 |
| Feb 6, 2025 | 7.63 | 7.74 | 7.62 | 7.73 | 7.73 | 1.44% | 201,786 |
| Feb 5, 2025 | 7.56 | 7.68 | 7.55 | 7.62 | 7.62 | 0.93% | 248,505 |
| Feb 4, 2025 | 7.46 | 7.56 | 7.44 | 7.55 | 7.55 | 2.17% | 373,946 |
| Feb 3, 2025 | 7.29 | 7.43 | 7.26 | 7.39 | 7.39 | -1.07% | 317,085 |
| Jan 31, 2025 | 7.52 | 7.54 | 7.45 | 7.47 | 7.47 | -1.06% | 171,110 |
| Jan 30, 2025 | 7.55 | 7.61 | 7.49 | 7.55 | 7.55 | 1.07% | 297,320 |
| Jan 29, 2025 | 7.45 | 7.53 | 7.45 | 7.47 | 7.47 | - | 164,213 |
| Jan 28, 2025 | 7.49 | 7.49 | 7.44 | 7.47 | 7.47 | -0.13% | 206,095 |
| Jan 27, 2025 | 7.49 | 7.51 | 7.45 | 7.48 | 7.48 | 0.81% | 272,142 |
| Jan 24, 2025 | 7.43 | 7.44 | 7.41 | 7.42 | 7.42 | 0.27% | 169,985 |
| Jan 23, 2025 | 7.33 | 7.42 | 7.32 | 7.40 | 7.40 | 1.93% | 273,790 |
| Jan 22, 2025 | 7.26 | 7.30 | 7.25 | 7.26 | 7.26 | -0.82% | 453,537 |
| Jan 21, 2025 | 7.28 | 7.35 | 7.27 | 7.32 | 7.32 | 2.38% | 469,431 |
| Jan 17, 2025 | 7.20 | 7.21 | 7.13 | 7.15 | 7.15 | 0.14% | 260,901 |
| Jan 16, 2025 | 7.12 | 7.15 | 7.10 | 7.14 | 7.14 | 0.28% | 229,594 |
| Jan 15, 2025 | 7.13 | 7.15 | 7.06 | 7.12 | 7.12 | 2.01% | 312,588 |
| Jan 14, 2025 | 6.99 | 7.01 | 6.95 | 6.98 | 6.98 | 1.75% | 307,852 |
| Jan 13, 2025 | 6.79 | 6.86 | 6.77 | 6.86 | 6.86 | 0.59% | 301,628 |
| Jan 10, 2025 | 6.84 | 6.86 | 6.76 | 6.82 | 6.82 | -0.15% | 217,634 |
| Jan 8, 2025 | 6.75 | 6.86 | 6.75 | 6.83 | 6.83 | -0.36% | 247,244 |
| Jan 7, 2025 | 6.95 | 6.96 | 6.84 | 6.86 | 6.86 | 0.07% | 260,816 |
| Jan 6, 2025 | 6.75 | 6.93 | 6.75 | 6.85 | 6.85 | 1.54% | 264,151 |
| Jan 3, 2025 | 6.78 | 6.86 | 6.71 | 6.75 | 6.75 | -0.50% | 203,094 |
| Jan 2, 2025 | 6.79 | 6.83 | 6.75 | 6.78 | 6.78 | -0.73% | 212,410 |
| Dec 31, 2024 | 6.87 | 6.90 | 6.82 | 6.83 | 6.83 | -0.84% | 280,589 |
| Dec 30, 2024 | 6.86 | 6.89 | 6.83 | 6.89 | 6.89 | 0.55% | 228,400 |
| Dec 27, 2024 | 6.83 | 6.87 | 6.81 | 6.85 | 6.85 | 1.87% | 159,582 |
| Dec 26, 2024 | 6.62 | 6.78 | 6.62 | 6.72 | 6.72 | 0.96% | 215,307 |
| Dec 24, 2024 | 6.93 | 6.93 | 6.63 | 6.66 | 6.66 | -1.33% | 155,983 |
| Dec 23, 2024 | 6.68 | 6.76 | 6.68 | 6.75 | 6.75 | - | 318,060 |
| Dec 20, 2024 | 6.64 | 6.77 | 6.64 | 6.75 | 6.75 | - | 329,682 |
| Dec 19, 2024 | 6.74 | 6.75 | 6.71 | 6.75 | 6.75 | 1.50% | 336,597 |
| Dec 18, 2024 | 6.91 | 6.91 | 6.65 | 6.65 | 6.65 | -2.66% | 344,876 |
| Dec 17, 2024 | 6.89 | 6.89 | 6.79 | 6.83 | 6.83 | -0.26% | 250,055 |
| Dec 16, 2024 | 6.78 | 6.89 | 6.78 | 6.85 | 6.85 | -1.15% | 268,854 |
| Dec 13, 2024 | 6.87 | 6.93 | 6.83 | 6.93 | 6.93 | 1.61% | 312,265 |
| Dec 12, 2024 | 6.83 | 6.88 | 6.80 | 6.82 | 6.82 | -1.16% | 191,876 |
| Dec 11, 2024 | 6.87 | 6.91 | 6.82 | 6.90 | 6.90 | 0.73% | 200,611 |
| Dec 10, 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.44% | 200,917 |
| Dec 9, 2024 | 6.91 | 6.95 | 6.86 | 6.88 | 6.88 | 0.58% | 319,001 |
| Dec 6, 2024 | 6.85 | 6.85 | 6.80 | 6.84 | 6.84 | 0.88% | 226,730 |
| Dec 5, 2024 | 6.77 | 6.84 | 6.75 | 6.78 | 6.78 | 3.35% | 339,431 |
| Dec 4, 2024 | 6.61 | 6.63 | 6.56 | 6.56 | 6.56 | 0.92% | 366,310 |
| Dec 3, 2024 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -1.07% | 370,268 |
| Dec 2, 2024 | 6.52 | 6.57 | 6.44 | 6.57 | 6.57 | -1.65% | 235,983 |
| Nov 29, 2024 | 6.61 | 6.68 | 6.59 | 6.68 | 6.68 | 2.14% | 287,163 |
| Nov 27, 2024 | 6.50 | 6.58 | 6.50 | 6.54 | 6.54 | -0.61% | 204,869 |
| Nov 26, 2024 | 6.63 | 6.63 | 6.55 | 6.58 | 6.58 | -2.23% | 236,003 |
| Nov 25, 2024 | 6.72 | 6.75 | 6.70 | 6.73 | 6.73 | -0.30% | 406,558 |
| Nov 22, 2024 | 6.68 | 6.76 | 6.67 | 6.75 | 6.75 | -2.46% | 513,258 |
| 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 |