Crédit Agricole S.A. (CRARY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 8.53 | 8.55 | 8.44 | 8.55 | 8.55 | 150,038 |
| May 20, 2024 | 8.57 | 8.60 | 8.50 | 8.50 | 8.50 | 94,300 |
| May 17, 2024 | 8.52 | 8.62 | 8.52 | 8.61 | 8.61 | 133,300 |
| May 16, 2024 | 8.42 | 8.47 | 8.42 | 8.45 | 8.45 | 111,100 |
| May 15, 2024 | 8.44 | 8.49 | 8.40 | 8.49 | 8.49 | 190,600 |
| May 14, 2024 | 8.40 | 8.45 | 8.40 | 8.41 | 8.41 | 96,200 |
| May 13, 2024 | 8.37 | 8.39 | 8.35 | 8.36 | 8.36 | 273,500 |
| May 10, 2024 | 8.27 | 8.29 | 8.25 | 8.28 | 8.28 | 91,600 |
| May 09, 2024 | 8.24 | 8.30 | 8.23 | 8.30 | 8.30 | 118,800 |
| May 08, 2024 | 8.18 | 8.24 | 8.18 | 8.20 | 8.20 | 235,400 |
| May 07, 2024 | 8.17 | 8.19 | 8.15 | 8.18 | 8.18 | 156,200 |
| May 06, 2024 | 8.03 | 8.07 | 8.00 | 8.03 | 8.03 | 123,100 |
| May 03, 2024 | 8.02 | 8.03 | 7.88 | 7.88 | 7.88 | 110,500 |
| May 02, 2024 | 7.82 | 7.83 | 7.77 | 7.79 | 7.79 | 249,800 |
| May 01, 2024 | 7.70 | 7.84 | 7.69 | 7.78 | 7.78 | 147,000 |
| Apr 30, 2024 | 7.75 | 7.76 | 7.70 | 7.71 | 7.71 | 133,100 |
| Apr 29, 2024 | 7.74 | 7.76 | 7.72 | 7.76 | 7.76 | 226,900 |
| Apr 26, 2024 | 7.77 | 7.80 | 7.72 | 7.72 | 7.72 | 188,700 |
| Apr 25, 2024 | 7.66 | 7.76 | 7.64 | 7.74 | 7.74 | 163,200 |
| Apr 24, 2024 | 7.66 | 7.71 | 7.63 | 7.71 | 7.71 | 292,500 |
| Apr 23, 2024 | 7.63 | 7.67 | 7.62 | 7.65 | 7.65 | 65,500 |
| Apr 22, 2024 | 7.53 | 7.58 | 7.51 | 7.56 | 7.56 | 59,600 |
| Apr 19, 2024 | 7.42 | 7.44 | 7.40 | 7.40 | 7.40 | 32,200 |
| Apr 18, 2024 | 7.32 | 7.39 | 7.29 | 7.34 | 7.34 | 119,700 |
| Apr 17, 2024 | 7.26 | 7.29 | 7.20 | 7.24 | 7.24 | 182,800 |
| Apr 16, 2024 | 7.16 | 7.19 | 7.12 | 7.19 | 7.19 | 228,500 |
| Apr 15, 2024 | 7.36 | 7.36 | 7.24 | 7.24 | 7.24 | 76,900 |
| Apr 12, 2024 | 7.28 | 7.29 | 7.25 | 7.26 | 7.26 | 54,400 |
| Apr 11, 2024 | 7.34 | 7.39 | 7.26 | 7.39 | 7.39 | 90,500 |
| Apr 10, 2024 | 7.49 | 7.53 | 7.46 | 7.46 | 7.46 | 354,800 |
| Apr 09, 2024 | 7.64 | 7.64 | 7.55 | 7.60 | 7.60 | 153,700 |
| Apr 08, 2024 | 7.63 | 7.65 | 7.60 | 7.64 | 7.64 | 60,200 |
| Apr 05, 2024 | 7.50 | 7.60 | 7.49 | 7.58 | 7.58 | 186,300 |
| Apr 04, 2024 | 7.66 | 7.68 | 7.51 | 7.51 | 7.51 | 200,300 |
| Apr 03, 2024 | 7.51 | 7.58 | 7.51 | 7.56 | 7.56 | 279,200 |
| Apr 02, 2024 | 7.43 | 7.44 | 7.40 | 7.42 | 7.42 | 143,400 |
| Apr 01, 2024 | 7.21 | 7.47 | 7.21 | 7.40 | 7.40 | 131,300 |
| Mar 28, 2024 | 7.41 | 7.45 | 7.39 | 7.42 | 7.42 | 125,000 |
| Mar 27, 2024 | 7.29 | 7.35 | 7.28 | 7.31 | 7.31 | 197,900 |
| Mar 26, 2024 | 7.29 | 7.36 | 7.29 | 7.30 | 7.30 | 194,900 |
| Mar 25, 2024 | 7.19 | 7.23 | 7.19 | 7.21 | 7.21 | 93,500 |
| Mar 22, 2024 | 7.23 | 7.24 | 7.17 | 7.19 | 7.19 | 110,700 |
| Mar 21, 2024 | 7.24 | 7.27 | 7.21 | 7.26 | 7.26 | 213,200 |
| Mar 20, 2024 | 7.10 | 7.26 | 7.10 | 7.19 | 7.19 | 141,900 |
| Mar 19, 2024 | 7.17 | 7.18 | 7.12 | 7.15 | 7.15 | 255,100 |
| Mar 18, 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 7.10 | 106,900 |
| Mar 15, 2024 | 7.01 | 7.05 | 7.00 | 7.04 | 7.04 | 191,400 |
| Mar 14, 2024 | 7.08 | 7.08 | 7.02 | 7.07 | 7.07 | 122,700 |
| Mar 13, 2024 | 7.06 | 7.09 | 7.04 | 7.04 | 7.04 | 95,200 |
| Mar 12, 2024 | 7.04 | 7.06 | 7.00 | 7.03 | 7.03 | 229,600 |
| Mar 11, 2024 | 6.97 | 7.03 | 6.95 | 7.00 | 7.00 | 200,300 |
| Mar 08, 2024 | 6.95 | 6.97 | 6.91 | 6.92 | 6.92 | 162,200 |
| Mar 07, 2024 | 6.93 | 6.98 | 6.92 | 6.97 | 6.97 | 181,000 |
| Mar 06, 2024 | 6.77 | 6.82 | 6.76 | 6.82 | 6.82 | 140,200 |
| Mar 05, 2024 | 6.79 | 6.81 | 6.74 | 6.74 | 6.74 | 195,500 |
| Mar 04, 2024 | 6.74 | 6.82 | 6.74 | 6.81 | 6.81 | 189,900 |
| Mar 01, 2024 | 6.78 | 6.80 | 6.73 | 6.80 | 6.80 | 191,400 |
| Feb 29, 2024 | 6.77 | 6.77 | 6.69 | 6.70 | 6.70 | 60,300 |
| Feb 28, 2024 | 6.75 | 6.79 | 6.74 | 6.74 | 6.74 | 156,000 |
| Feb 27, 2024 | 6.67 | 6.79 | 6.67 | 6.77 | 6.77 | 285,000 |
| Feb 26, 2024 | 6.66 | 6.77 | 6.66 | 6.68 | 6.68 | 98,700 |
| Feb 23, 2024 | 6.74 | 6.78 | 6.72 | 6.74 | 6.74 | 95,600 |
| Feb 22, 2024 | 6.72 | 6.81 | 6.72 | 6.75 | 6.75 | 135,300 |
| Feb 21, 2024 | 6.74 | 6.75 | 6.70 | 6.74 | 6.74 | 209,700 |
| Feb 20, 2024 | 6.69 | 6.70 | 6.65 | 6.67 | 6.67 | 163,200 |
| Feb 16, 2024 | 6.56 | 6.57 | 6.51 | 6.51 | 6.51 | 290,200 |
| Feb 15, 2024 | 6.51 | 6.59 | 6.51 | 6.54 | 6.54 | 78,300 |
| Feb 14, 2024 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 59,100 |
| Feb 13, 2024 | 6.44 | 6.49 | 6.43 | 6.45 | 6.45 | 144,400 |
| Feb 12, 2024 | 6.50 | 6.56 | 6.45 | 6.55 | 6.55 | 195,900 |
| Feb 09, 2024 | 6.58 | 6.59 | 6.51 | 6.53 | 6.53 | 169,900 |
| Feb 08, 2024 | 6.63 | 6.65 | 6.51 | 6.59 | 6.59 | 123,600 |
| Feb 07, 2024 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | 135,300 |
| Feb 06, 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 157,700 |
| Feb 05, 2024 | 6.98 | 7.00 | 6.95 | 7.00 | 7.00 | 288,500 |
| Feb 02, 2024 | 7.04 | 7.07 | 7.01 | 7.06 | 7.06 | 150,600 |
| Feb 01, 2024 | 7.01 | 7.03 | 6.93 | 7.03 | 7.03 | 113,500 |
| Jan 31, 2024 | 7.20 | 7.23 | 7.09 | 7.17 | 7.17 | 416,800 |
| Jan 30, 2024 | 7.19 | 7.21 | 7.16 | 7.20 | 7.20 | 225,000 |
| Jan 29, 2024 | 7.13 | 7.18 | 7.10 | 7.17 | 7.17 | 220,100 |
| Jan 26, 2024 | 7.28 | 7.31 | 7.25 | 7.27 | 7.27 | 97,500 |
| Jan 25, 2024 | 7.25 | 7.26 | 7.19 | 7.25 | 7.25 | 210,000 |
| Jan 24, 2024 | 7.26 | 7.29 | 7.21 | 7.23 | 7.23 | 119,400 |
| Jan 23, 2024 | 7.18 | 7.19 | 7.14 | 7.15 | 7.15 | 167,000 |
| Jan 22, 2024 | 7.20 | 7.22 | 7.18 | 7.18 | 7.18 | 134,500 |
| Jan 19, 2024 | 7.18 | 7.21 | 7.13 | 7.20 | 7.20 | 115,400 |
| Jan 18, 2024 | 7.11 | 7.15 | 7.04 | 7.15 | 7.15 | 123,600 |
| Jan 17, 2024 | 7.00 | 7.09 | 7.00 | 7.09 | 7.09 | 189,500 |
| Jan 16, 2024 | 7.13 | 7.17 | 7.10 | 7.11 | 7.11 | 199,600 |
| Jan 12, 2024 | 7.14 | 7.19 | 7.14 | 7.15 | 7.15 | 170,200 |
| Jan 11, 2024 | 7.16 | 7.17 | 7.07 | 7.15 | 7.15 | 80,300 |
| Jan 10, 2024 | 7.24 | 7.26 | 7.22 | 7.23 | 7.23 | 147,300 |
| Jan 09, 2024 | 7.25 | 7.25 | 7.21 | 7.24 | 7.24 | 453,200 |
| Jan 08, 2024 | 7.25 | 7.31 | 7.24 | 7.29 | 7.29 | 110,300 |
| Jan 05, 2024 | 7.16 | 7.25 | 7.16 | 7.21 | 7.21 | 175,900 |
| Jan 04, 2024 | 7.14 | 7.17 | 7.12 | 7.13 | 7.13 | 121,900 |
| Jan 03, 2024 | 7.02 | 7.07 | 6.99 | 7.06 | 7.06 | 223,900 |
| Jan 02, 2024 | 7.06 | 7.13 | 7.06 | 7.12 | 7.12 | 79,600 |
| Dec 29, 2023 | 7.09 | 7.09 | 7.04 | 7.06 | 7.06 | 124,100 |
| Dec 28, 2023 | 7.09 | 7.10 | 7.06 | 7.07 | 7.07 | 345,700 |
| *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.