UK Markets closed

Crédit Agricole S.A. (CRARY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.17+0.03 (+0.58%)
At close: 03:46PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Jul 20224.244.274.204.264.26866,200
05 Jul 20224.254.344.244.344.34334,600
01 Jul 20224.464.554.434.544.54145,100
30 Jun 20224.474.554.424.534.5385,400
29 Jun 20224.684.684.624.654.65204,200
28 Jun 20224.784.834.704.714.71534,500
27 Jun 20224.754.784.724.764.76365,700
24 Jun 20224.744.834.744.824.82103,300
23 Jun 20224.664.664.584.644.64242,400
22 Jun 20224.814.884.794.834.83414,200
21 Jun 20224.904.934.874.874.87321,700
17 Jun 20224.704.734.634.674.671,753,600
16 Jun 20224.574.694.534.654.65279,000
15 Jun 20224.684.754.594.754.75241,300
14 Jun 20224.584.614.504.544.54665,400
13 Jun 20224.564.614.494.544.54342,300
10 Jun 20224.834.844.764.814.81197,200
09 Jun 20225.245.245.115.125.12107,800
08 Jun 20225.285.335.255.275.2796,400
07 Jun 20225.265.345.255.345.34101,700
06 Jun 20225.435.435.365.375.3797,000
03 Jun 20225.365.375.295.335.33169,200
02 Jun 20225.385.435.365.415.41180,500
01 Jun 20225.455.455.325.375.37316,200
31 May 20225.505.555.475.555.55269,600
27 May 20225.505.765.485.605.6082,700
26 May 20225.455.695.455.675.67427,300
26 May 20220.554 Dividend
25 May 20225.775.915.735.915.36137,100
24 May 20225.745.785.675.765.22225,500
23 May 20225.645.725.615.705.17213,800
20 May 20225.525.525.385.464.95118,400
19 May 20225.375.495.375.464.95166,800
18 May 20225.495.495.385.394.88105,300
17 May 20225.515.555.465.545.02203,500
16 May 20225.305.355.265.344.84140,900
13 May 20225.285.335.265.334.83116,600
12 May 20225.135.225.075.164.68291,300
11 May 20225.265.345.185.184.69153,400
10 May 20225.295.315.165.214.72406,800
09 May 20225.195.255.155.194.70196,700
06 May 20225.215.245.175.214.72113,200
05 May 20225.245.255.145.214.72233,300
04 May 20225.435.595.425.595.07156,400
03 May 20225.465.515.445.474.96316,500
02 May 20225.315.345.265.324.82213,000
29 Apr 20225.415.425.325.324.82117,100
28 Apr 20225.365.375.255.344.84279,200
27 Apr 20225.345.375.305.354.85156,300
26 Apr 20225.535.545.405.414.90442,000
25 Apr 20225.605.645.525.635.10251,500
22 Apr 20225.595.725.575.605.08107,200
21 Apr 20225.695.735.545.545.02174,800
20 Apr 20225.645.645.535.575.05102,800
19 Apr 20225.345.435.345.434.92385,800
18 Apr 20225.565.565.305.304.80105,300
14 Apr 20225.355.355.305.344.84128,200
13 Apr 20225.275.395.275.394.88177,300
12 Apr 20225.355.375.265.284.79224,700
11 Apr 20225.385.445.335.334.83214,500
08 Apr 20225.295.335.285.314.81187,400
07 Apr 20225.455.465.345.394.88302,400
06 Apr 20225.415.475.365.454.94405,200
05 Apr 20225.565.625.525.575.05279,300
04 Apr 20225.905.955.905.935.37134,600
01 Apr 20226.026.025.945.985.4269,300
31 Mar 20226.016.025.935.935.37141,600
30 Mar 20226.196.196.126.145.56179,500
29 Mar 20226.236.276.176.235.651,040,800
28 Mar 20225.925.935.825.885.33226,200
25 Mar 20225.845.885.805.855.30117,800
24 Mar 20225.805.865.785.865.31110,200
23 Mar 20225.885.965.855.885.33289,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...