UK Markets closed

Crédit Agricole S.A. (CRARY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.01+0.03 (+0.70%)
At close: 12:45PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20224.985.034.985.015.0197,800
23 Nov 20224.965.004.964.984.98129,900
22 Nov 20224.924.974.924.974.9793,500
21 Nov 20224.934.954.924.944.9463,200
18 Nov 20224.984.994.934.964.9693,900
17 Nov 20224.864.934.864.914.91141,900
16 Nov 20224.884.914.874.894.8964,800
15 Nov 20224.974.974.874.924.9236,200
14 Nov 20224.914.944.894.914.9153,100
11 Nov 20224.904.934.834.904.9055,000
10 Nov 20224.654.794.654.794.7989,900
09 Nov 20224.764.874.754.754.75102,800
08 Nov 20224.814.864.804.844.8472,000
07 Nov 20224.814.844.794.814.8179,600
04 Nov 20224.724.784.704.744.7476,800
03 Nov 20224.484.554.474.514.51110,900
02 Nov 20224.564.634.474.474.4758,300
01 Nov 20224.604.604.534.544.54294,000
31 Oct 20224.474.514.474.484.4838,700
28 Oct 20224.474.544.474.524.5243,500
27 Oct 20224.494.534.474.494.49107,700
26 Oct 20224.514.544.514.524.5262,300
25 Oct 20224.364.494.364.494.49157,100
24 Oct 20224.414.454.404.424.4254,900
21 Oct 20224.224.404.224.404.4052,400
20 Oct 20224.304.364.254.264.26142,000
19 Oct 20224.264.304.214.284.28155,200
18 Oct 20224.354.354.264.314.31435,200
17 Oct 20224.194.234.184.204.20199,300
14 Oct 20224.144.174.064.064.06341,000
13 Oct 20223.924.143.924.114.11408,800
12 Oct 20223.933.983.933.943.94175,300
11 Oct 20224.004.033.933.953.95623,400
10 Oct 20224.084.104.024.054.05180,400
07 Oct 20224.094.114.034.064.06133,900
06 Oct 20224.144.154.094.104.10155,000
05 Oct 20224.144.244.144.204.20152,000
04 Oct 20224.284.364.284.334.33752,200
03 Oct 20224.044.144.044.104.10269,300
30 Sept 20224.004.063.984.004.00269,300
29 Sept 20223.953.993.933.973.97374,800
28 Sept 20223.954.113.944.114.11270,200
27 Sept 20224.164.184.064.104.10406,200
26 Sept 20224.244.274.184.214.21276,000
23 Sept 20224.294.304.254.304.3076,200
22 Sept 20224.524.524.444.474.47191,100
21 Sept 20224.494.544.414.414.41129,800
20 Sept 20224.584.624.514.554.55110,100
19 Sept 20224.644.704.634.684.68202,700
16 Sept 20224.614.674.604.664.66165,300
15 Sept 20224.734.794.734.764.76236,300
14 Sept 20224.754.804.724.784.7845,700
13 Sept 20224.814.864.734.754.75300,300
12 Sept 20224.864.904.854.864.86259,400
09 Sept 20224.714.714.684.694.6999,100
08 Sept 20224.464.584.464.524.523,937,500
07 Sept 20224.404.544.404.544.542,362,500
06 Sept 20224.474.484.434.454.45164,400
02 Sept 20224.544.644.424.464.462,971,000
01 Sept 20224.484.494.384.494.493,631,300
31 Aug 20224.584.594.544.554.55288,200
30 Aug 20224.604.604.524.554.55168,500
29 Aug 20224.504.544.474.534.531,926,600
26 Aug 20224.634.634.454.474.472,534,600
25 Aug 20224.564.634.554.594.59106,100
24 Aug 20224.544.614.524.594.59286,300
23 Aug 20224.674.674.584.614.61140,100
22 Aug 20224.594.604.564.584.58191,900
19 Aug 20224.744.774.734.764.7658,000
18 Aug 20224.914.924.874.914.9184,300
17 Aug 20224.995.054.985.005.00174,900
16 Aug 20225.065.105.045.095.09109,000
15 Aug 20225.055.105.025.095.09202,200
12 Aug 20225.155.195.105.175.1762,600
11 Aug 20225.165.185.115.145.1487,200
10 Aug 20225.105.145.095.105.10252,600
09 Aug 20225.025.034.994.994.99158,700
08 Aug 20225.005.034.964.994.99194,400
05 Aug 20224.934.964.884.954.95116,100
04 Aug 20224.804.874.804.844.84114,800
03 Aug 20224.564.644.554.644.64388,200
02 Aug 20224.514.544.484.494.49380,400
01 Aug 20224.524.554.504.534.53199,400
29 Jul 20224.484.554.474.554.55115,300
28 Jul 20224.354.474.354.464.46431,600
27 Jul 20224.314.464.314.444.44377,200
26 Jul 20224.294.344.294.294.29519,100
25 Jul 20224.384.424.354.364.36556,100
22 Jul 20224.314.324.254.264.2682,000
21 Jul 20224.264.364.264.344.34165,800
20 Jul 20224.364.404.304.344.34361,200
19 Jul 20224.324.404.324.384.38658,600
18 Jul 20224.234.284.184.214.21419,700
15 Jul 20224.034.124.034.094.09186,300
14 Jul 20224.064.064.004.044.04239,500
13 Jul 20224.154.224.134.204.20364,800
12 Jul 20224.174.264.164.214.21544,400
11 Jul 20224.254.274.224.234.23453,000
08 Jul 20224.374.414.344.384.38124,900
07 Jul 20224.274.324.274.304.30339,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...