Crédit Agricole S.A. (CRARF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:17PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 3,618 |
| May 02, 2024 | 15.96 | 15.96 | 15.50 | 15.50 | 15.50 | 300 |
| May 01, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Apr 30, 2024 | 15.78 | 15.99 | 15.78 | 15.99 | 15.99 | 700 |
| Apr 29, 2024 | 15.25 | 15.45 | 15.25 | 15.45 | 15.45 | 1,600 |
| Apr 26, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Apr 25, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Apr 24, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Apr 23, 2024 | 15.19 | 15.19 | 15.14 | 15.14 | 15.14 | 1,700 |
| Apr 22, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Apr 19, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 200 |
| Apr 18, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1,100 |
| Apr 17, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Apr 16, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Apr 15, 2024 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | 300 |
| Apr 12, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 900 |
| Apr 11, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Apr 10, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Apr 09, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 400 |
| Apr 08, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1,200 |
| Apr 05, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 200 |
| Apr 04, 2024 | 15.45 | 15.45 | 15.37 | 15.37 | 15.37 | 800 |
| Apr 03, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1,100 |
| Apr 02, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Apr 01, 2024 | 15.29 | 15.29 | 14.50 | 14.50 | 14.50 | 1,400 |
| Mar 28, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 300 |
| Mar 27, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Mar 26, 2024 | 14.78 | 14.78 | 14.62 | 14.62 | 14.62 | 300 |
| Mar 25, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 35,000 |
| Mar 22, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 300 |
| Mar 21, 2024 | 14.67 | 14.67 | 14.49 | 14.49 | 14.49 | 700 |
| Mar 20, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| Mar 19, 2024 | 14.70 | 14.70 | 14.32 | 14.32 | 14.32 | 1,000 |
| Mar 18, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Mar 15, 2024 | 14.18 | 14.18 | 14.13 | 14.13 | 14.13 | 1,100 |
| Mar 14, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Mar 13, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1,700 |
| Mar 12, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Mar 11, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Mar 08, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Mar 07, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Mar 06, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Mar 05, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Mar 04, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 700 |
| Mar 01, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 300 |
| Feb 29, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 300 |
| Feb 28, 2024 | 13.64 | 13.66 | 13.64 | 13.66 | 13.66 | 1,100 |
| Feb 27, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Feb 26, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1,900 |
| Feb 23, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 700 |
| Feb 22, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Feb 21, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Feb 20, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Feb 16, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1,500 |
| Feb 15, 2024 | 12.99 | 13.34 | 12.99 | 13.34 | 13.34 | 300 |
| Feb 14, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 400 |
| Feb 13, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 200 |
| Feb 12, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Feb 09, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Feb 08, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,900 |
| Feb 07, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Feb 06, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Feb 05, 2024 | 14.09 | 14.09 | 13.92 | 13.92 | 13.92 | 500 |
| Feb 02, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Feb 01, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 300 |
| Jan 31, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Jan 30, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 500 |
| Jan 29, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Jan 26, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 300 |
| Jan 25, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 800 |
| Jan 24, 2024 | 14.54 | 14.54 | 14.40 | 14.40 | 14.40 | 6,300 |
| Jan 23, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 200 |
| Jan 22, 2024 | 14.62 | 14.63 | 14.62 | 14.63 | 14.63 | 3,300 |
| Jan 19, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 600 |
| Jan 18, 2024 | 14.41 | 14.41 | 14.01 | 14.01 | 14.01 | 300 |
| Jan 17, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 600 |
| Jan 16, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 400 |
| Jan 12, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Jan 11, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 300 |
| Jan 10, 2024 | 14.45 | 14.45 | 14.43 | 14.43 | 14.43 | 400 |
| Jan 09, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Jan 08, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 300 |
| Jan 05, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 200 |
| Jan 04, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Jan 03, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 300 |
| Jan 02, 2024 | 14.38 | 14.52 | 14.38 | 14.52 | 14.52 | 700 |
| Dec 29, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 5,800 |
| Dec 28, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2,000 |
| Dec 27, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 300 |
| Dec 26, 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1,700 |
| Dec 22, 2023 | 14.38 | 14.38 | 13.94 | 13.94 | 13.94 | 600 |
| Dec 21, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 300 |
| Dec 20, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 300 |
| Dec 19, 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 3,100 |
| Dec 18, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 100 |
| Dec 15, 2023 | 14.23 | 14.23 | 14.03 | 14.03 | 14.03 | 700 |
| Dec 14, 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 8,200 |
| Dec 13, 2023 | 13.50 | 13.73 | 13.50 | 13.65 | 13.65 | 800 |
| Dec 12, 2023 | 13.76 | 13.76 | 13.51 | 13.51 | 13.51 | 300 |
| Dec 11, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.