Carrefour SA (CRRFY)
OTCMKTS
· Delayed Price · Currency is USD
3.540
+0.010 (0.28%)
Sep 26, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 0.28% | 85,172 |
| Sep 25, 2024 | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | -0.28% | 215,644 |
| Sep 24, 2024 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 2.02% | 255,223 |
| Sep 23, 2024 | 3.46 | 3.48 | 3.44 | 3.47 | 3.47 | -1.14% | 190,300 |
| Sep 20, 2024 | 3.50 | 3.51 | 3.47 | 3.51 | 3.51 | -0.28% | 210,922 |
| Sep 19, 2024 | 3.51 | 3.53 | 3.48 | 3.52 | 3.52 | 1.15% | 82,506 |
| Sep 18, 2024 | 3.46 | 3.51 | 3.45 | 3.48 | 3.48 | 1.16% | 54,738 |
| Sep 17, 2024 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | 130,519 |
| Sep 16, 2024 | 3.42 | 3.44 | 3.39 | 3.44 | 3.44 | 1.47% | 561,300 |
| Sep 13, 2024 | 3.35 | 3.42 | 3.35 | 3.39 | 3.39 | 0.89% | 636,945 |
| Sep 12, 2024 | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | 0.90% | 146,425 |
| Sep 11, 2024 | 3.34 | 3.35 | 3.31 | 3.33 | 3.33 | - | 171,300 |
| Sep 10, 2024 | 3.32 | 3.33 | 3.29 | 3.33 | 3.33 | 0.60% | 163,500 |
| Sep 9, 2024 | 3.29 | 3.33 | 3.27 | 3.31 | 3.31 | 1.22% | 186,400 |
| Sep 6, 2024 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.91% | 198,720 |
| Sep 5, 2024 | 3.29 | 3.32 | 3.25 | 3.30 | 3.30 | 0.61% | 330,000 |
| Sep 4, 2024 | 3.26 | 3.29 | 3.26 | 3.28 | 3.28 | 0.31% | 166,800 |
| Sep 3, 2024 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | 1.55% | 181,900 |
| Aug 30, 2024 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | - | 230,940 |
| Aug 29, 2024 | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -0.62% | 321,100 |
| Aug 28, 2024 | 3.22 | 3.25 | 3.19 | 3.24 | 3.24 | -0.31% | 240,738 |
| Aug 27, 2024 | 3.25 | 3.27 | 3.25 | 3.25 | 3.25 | 1.56% | 334,600 |
| Aug 26, 2024 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 265,100 |
| Aug 23, 2024 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 114,200 |
| Aug 22, 2024 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | - | 224,700 |
| Aug 21, 2024 | 3.11 | 3.17 | 3.11 | 3.14 | 3.14 | 0.32% | 342,500 |
| Aug 20, 2024 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | 0.32% | 717,608 |
| Aug 19, 2024 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | 1.96% | 1,099,405 |
| Aug 16, 2024 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | 0.66% | 225,300 |
| Aug 15, 2024 | 3.03 | 3.06 | 3.02 | 3.04 | 3.04 | -0.33% | 376,400 |
| Aug 14, 2024 | 3.03 | 3.05 | 2.99 | 3.05 | 3.05 | 1.33% | 377,726 |
| Aug 13, 2024 | 3.01 | 3.05 | 2.97 | 3.01 | 3.01 | -0.66% | 4,105,800 |
| Aug 12, 2024 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | -0.33% | 3,639,343 |
| Aug 9, 2024 | 3.03 | 3.11 | 3.03 | 3.04 | 3.04 | -1.30% | 1,487,202 |
| Aug 8, 2024 | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | 0.65% | 340,900 |
| Aug 7, 2024 | 3.03 | 3.09 | 3.03 | 3.06 | 3.06 | 1.66% | 615,900 |
| Aug 6, 2024 | 3.06 | 3.06 | 2.96 | 3.01 | 3.01 | -0.33% | 1,051,017 |
| Aug 5, 2024 | 3.02 | 3.10 | 3.01 | 3.02 | 3.02 | -1.95% | 420,300 |
| Aug 2, 2024 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | 1.32% | 327,400 |
| Aug 1, 2024 | 3.02 | 3.09 | 3.00 | 3.04 | 3.04 | - | 213,544 |
| Jul 31, 2024 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | - | 797,900 |
| Jul 30, 2024 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -1.62% | 687,800 |
| Jul 29, 2024 | 3.05 | 3.09 | 3.00 | 3.09 | 3.09 | 0.65% | 822,600 |
| Jul 26, 2024 | 3.08 | 3.08 | 3.03 | 3.07 | 3.07 | 1.32% | 310,900 |
| Jul 25, 2024 | 3.01 | 3.13 | 3.01 | 3.03 | 3.03 | -5.31% | 660,500 |
| Jul 24, 2024 | 3.19 | 3.26 | 3.18 | 3.20 | 3.20 | -1.54% | 207,143 |
| Jul 23, 2024 | 3.25 | 3.28 | 3.20 | 3.25 | 3.25 | -0.31% | 316,100 |
| Jul 22, 2024 | 3.25 | 3.31 | 3.22 | 3.26 | 3.26 | 0.62% | 271,266 |
| Jul 19, 2024 | 3.17 | 3.25 | 3.17 | 3.24 | 3.24 | 1.89% | 3,827,940 |
| Jul 18, 2024 | 3.17 | 3.20 | 3.15 | 3.18 | 3.18 | 0.95% | 215,825 |
| Jul 17, 2024 | 3.09 | 3.16 | 3.09 | 3.15 | 3.15 | 2.61% | 925,195 |
| Jul 16, 2024 | 3.03 | 3.08 | 3.01 | 3.07 | 3.07 | 0.33% | 541,191 |
| Jul 15, 2024 | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | -0.97% | 226,347 |
| Jul 12, 2024 | 3.07 | 3.15 | 3.07 | 3.09 | 3.09 | 0.32% | 334,445 |
| Jul 11, 2024 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 0.98% | 778,219 |
| Jul 10, 2024 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 1.33% | 913,491 |
| Jul 9, 2024 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | - | 318,843 |
| Jul 8, 2024 | 3.05 | 3.06 | 2.97 | 3.01 | 3.01 | -1.31% | 450,306 |
| Jul 5, 2024 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | 3.39% | 462,159 |
| Jul 3, 2024 | 2.94 | 2.98 | 2.91 | 2.95 | 2.95 | 1.72% | 412,699 |
| Jul 2, 2024 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | 2.11% | 912,967 |
| Jul 1, 2024 | 2.89 | 2.90 | 2.83 | 2.84 | 2.84 | 2.16% | 1,279,621 |
| Jun 28, 2024 | 2.79 | 2.81 | 2.77 | 2.78 | 2.78 | -1.77% | 1,063,056 |
| Jun 27, 2024 | 2.85 | 2.87 | 2.83 | 2.83 | 2.83 | -2.41% | 610,082 |
| Jun 26, 2024 | 2.88 | 2.92 | 2.85 | 2.90 | 2.90 | -1.69% | 745,297 |
| Jun 25, 2024 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 0.68% | 540,122 |
| Jun 24, 2024 | 2.97 | 2.98 | 2.93 | 2.93 | 2.93 | -0.34% | 726,958 |
| Jun 21, 2024 | 2.95 | 2.97 | 2.93 | 2.94 | 2.94 | -0.68% | 567,703 |
| Jun 20, 2024 | 2.81 | 3.10 | 2.81 | 2.96 | 2.96 | -1.66% | 634,513 |
| Jun 18, 2024 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | -4.14% | 7,332,335 |
| Jun 17, 2024 | 2.93 | 3.19 | 2.93 | 3.14 | 3.14 | 1.29% | 682,049 |
| Jun 14, 2024 | 3.12 | 3.16 | 3.09 | 3.10 | 3.10 | -2.21% | 367,999 |
| Jun 13, 2024 | 3.19 | 3.22 | 3.12 | 3.17 | 3.17 | -1.55% | 3,196,403 |
| Jun 12, 2024 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | -0.31% | 1,239,999 |
| Jun 11, 2024 | 3.17 | 3.26 | 3.15 | 3.23 | 3.23 | 1.89% | 968,360 |
| Jun 10, 2024 | 3.15 | 3.21 | 3.12 | 3.17 | 3.17 | -1.55% | 851,396 |
| Jun 7, 2024 | 3.21 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 606,515 |
| Jun 6, 2024 | 3.29 | 3.29 | 3.20 | 3.24 | 3.24 | -0.61% | 281,729 |
| Jun 5, 2024 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -2.69% | 170,827 |
| Jun 4, 2024 | 3.35 | 3.35 | 3.27 | 3.35 | 3.35 | -0.59% | 365,172 |
| Jun 3, 2024 | 3.20 | 3.38 | 3.20 | 3.37 | 3.37 | 5.64% | 937,178 |
| May 31, 2024 | 3.13 | 3.28 | 3.13 | 3.19 | 3.19 | -3.04% | 2,352,789 |
| May 30, 2024 | 3.13 | 3.30 | 3.13 | 3.29 | 3.29 | -0.60% | 694,866 |
| May 29, 2024 | 3.32 | 3.33 | 3.31 | 3.31 | 3.31 | -7.28% | 221,086 |
| May 28, 2024 | 3.44 | 3.62 | 3.43 | 3.57 | 3.45 | - | 195,817 |
| May 24, 2024 | 3.57 | 3.63 | 3.55 | 3.57 | 3.45 | -0.83% | 185,152 |
| May 23, 2024 | 3.61 | 3.63 | 3.58 | 3.60 | 3.48 | -0.28% | 234,419 |
| May 22, 2024 | 3.54 | 3.62 | 3.54 | 3.61 | 3.49 | 0.28% | 179,684 |
| May 21, 2024 | 3.50 | 3.60 | 3.50 | 3.60 | 3.48 | -0.55% | 111,951 |
| May 20, 2024 | 3.62 | 3.63 | 3.57 | 3.62 | 3.50 | -0.28% | 84,050 |
| May 17, 2024 | 3.64 | 3.69 | 3.59 | 3.63 | 3.51 | 1.97% | 79,349 |
| May 16, 2024 | 3.60 | 3.62 | 3.55 | 3.56 | 3.44 | - | 125,803 |
| May 15, 2024 | 3.60 | 3.60 | 3.54 | 3.56 | 3.44 | -3.78% | 85,933 |
| May 14, 2024 | 3.65 | 3.75 | 3.65 | 3.70 | 3.58 | -0.54% | 97,156 |
| May 13, 2024 | 3.61 | 3.72 | 3.60 | 3.72 | 3.59 | 3.91% | 117,146 |
| May 10, 2024 | 3.55 | 3.64 | 3.55 | 3.58 | 3.46 | -0.56% | 73,043 |
| May 9, 2024 | 3.53 | 3.60 | 3.53 | 3.60 | 3.48 | 3.45% | 145,529 |
| May 8, 2024 | 3.44 | 3.52 | 3.44 | 3.48 | 3.36 | 1.46% | 143,549 |
| May 7, 2024 | 3.40 | 3.51 | 3.40 | 3.43 | 3.31 | -0.58% | 237,555 |
| May 6, 2024 | 3.49 | 3.49 | 3.39 | 3.45 | 3.33 | 1.17% | 153,948 |