UK markets close in 3 hours 52 minutes

Crédit Agricole S.A. (CRARY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
6.93-0.24 (-3.35%)
At close: 02:28PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20246.996.996.726.946.94213,300
13 Jun 20247.307.307.117.177.17333,200
12 Jun 20247.457.487.407.417.4198,900
11 Jun 20247.197.307.167.307.30180,800
10 Jun 20247.477.577.447.547.54140,000
07 Jun 20247.867.897.837.847.84170,200
06 Jun 20247.907.937.887.897.89162,800
05 Jun 20247.927.927.817.847.84141,300
04 Jun 20247.967.987.947.967.96131,700
03 Jun 20248.258.258.018.078.0789,100
31 May 20248.068.077.998.068.06224,600
30 May 20247.948.057.937.997.99220,500
29 May 20248.008.097.897.967.96162,200
28 May 20248.048.238.038.238.2395,600
24 May 20247.878.207.878.148.14107,600
24 May 20240.566 Dividend
23 May 20248.658.658.448.487.91101,200
22 May 20248.558.598.468.477.90341,100
21 May 20248.538.568.448.567.99179,400
20 May 20248.578.608.508.507.9394,300
17 May 20248.528.628.528.618.04133,300
16 May 20248.428.478.428.457.89111,100
15 May 20248.448.498.408.497.92190,600
14 May 20248.408.458.408.417.8596,200
13 May 20248.378.398.358.367.80273,500
10 May 20248.278.298.258.287.7391,600
09 May 20248.248.308.238.307.75118,800
08 May 20248.188.248.188.207.65235,400
07 May 20248.178.198.158.187.63156,200
06 May 20248.038.078.008.037.49123,100
03 May 20248.028.037.887.887.35110,500
02 May 20247.827.837.777.797.27249,800
01 May 20247.707.847.697.787.26147,000
30 Apr 20247.757.767.707.717.20133,100
29 Apr 20247.747.767.727.767.24226,900
26 Apr 20247.777.807.727.727.20188,700
25 Apr 20247.667.767.647.747.22163,200
24 Apr 20247.667.717.637.717.20292,500
23 Apr 20247.637.677.627.657.1465,500
22 Apr 20247.537.587.517.567.0659,600
19 Apr 20247.427.447.407.406.9132,200
18 Apr 20247.327.397.297.346.85119,700
17 Apr 20247.267.297.207.246.76182,800
16 Apr 20247.167.197.127.196.71228,500
15 Apr 20247.367.367.247.246.7676,900
12 Apr 20247.287.297.257.266.7854,400
11 Apr 20247.347.397.267.396.9090,500
10 Apr 20247.497.537.467.466.96354,800
09 Apr 20247.647.647.557.607.09153,700
08 Apr 20247.637.657.607.647.1360,200
05 Apr 20247.507.607.497.587.07186,300
04 Apr 20247.667.687.517.517.01200,300
03 Apr 20247.517.587.517.567.06279,200
02 Apr 20247.437.447.407.426.92143,400
01 Apr 20247.217.477.217.406.91131,300
28 Mar 20247.417.457.397.426.92125,000
27 Mar 20247.297.357.287.316.82197,900
26 Mar 20247.297.367.297.306.81194,900
25 Mar 20247.197.237.197.216.7393,500
22 Mar 20247.237.247.177.196.71110,700
21 Mar 20247.247.277.217.266.78213,200
20 Mar 20247.107.267.107.196.71141,900
19 Mar 20247.177.187.127.156.67255,100
18 Mar 20247.097.107.087.106.63106,900
15 Mar 20247.017.057.007.046.57191,400
14 Mar 20247.087.087.027.076.60122,700
13 Mar 20247.067.097.047.046.5795,200
12 Mar 20247.047.067.007.036.56229,600
11 Mar 20246.977.036.957.006.53200,300
08 Mar 20246.956.976.916.926.46162,200
07 Mar 20246.936.986.926.976.50181,000
06 Mar 20246.776.826.766.826.36140,200
05 Mar 20246.796.816.746.746.29195,500
04 Mar 20246.746.826.746.816.36189,900
01 Mar 20246.786.806.736.806.35191,400
29 Feb 20246.776.776.696.706.2560,300
28 Feb 20246.756.796.746.746.29156,000
27 Feb 20246.676.796.676.776.32285,000
26 Feb 20246.666.776.666.686.2398,700
23 Feb 20246.746.786.726.746.2995,600
22 Feb 20246.726.816.726.756.30135,300
21 Feb 20246.746.756.706.746.29209,700
20 Feb 20246.696.706.656.676.22163,200
16 Feb 20246.566.576.516.516.08290,200
15 Feb 20246.516.596.516.546.1078,300
14 Feb 20246.456.556.456.506.0759,100
13 Feb 20246.446.496.436.456.02144,400
12 Feb 20246.506.566.456.556.11195,900
09 Feb 20246.586.596.516.536.09169,900
08 Feb 20246.636.656.516.596.15123,600
07 Feb 20246.957.056.907.006.53135,300
06 Feb 20246.967.006.967.006.53157,700
05 Feb 20246.987.006.957.006.53288,500
02 Feb 20247.047.077.017.066.59150,600
01 Feb 20247.017.036.937.036.56113,500
31 Jan 20247.207.237.097.176.69416,800
30 Jan 20247.197.217.167.206.72225,000
29 Jan 20247.137.187.107.176.69220,100
26 Jan 20247.287.317.257.276.7897,500
25 Jan 20247.257.267.197.256.77210,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...