Carrefour SA (CRRFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | - | - | - | - | - | - |
| 19 May 2022 | 4.1100 | 4.1700 | 4.1000 | 4.1400 | 4.1400 | 65,300 |
| 18 May 2022 | 4.2500 | 4.2700 | 4.1800 | 4.2100 | 4.2100 | 42,300 |
| 17 May 2022 | 4.4000 | 4.4800 | 4.4000 | 4.4500 | 4.4500 | 88,900 |
| 16 May 2022 | 4.4200 | 4.4600 | 4.3800 | 4.4100 | 4.4100 | 55,200 |
| 13 May 2022 | 4.3300 | 4.3900 | 4.3300 | 4.3800 | 4.3800 | 59,800 |
| 12 May 2022 | 4.3000 | 4.3500 | 4.2500 | 4.2500 | 4.2500 | 151,300 |
| 11 May 2022 | 4.3600 | 4.3600 | 4.2700 | 4.2700 | 4.2700 | 361,600 |
| 10 May 2022 | 4.3900 | 4.4000 | 4.3400 | 4.3900 | 4.3900 | 184,200 |
| 09 May 2022 | 4.3400 | 4.3700 | 4.3200 | 4.3700 | 4.3700 | 69,400 |
| 06 May 2022 | 4.3500 | 4.3800 | 4.3300 | 4.3500 | 4.3500 | 102,700 |
| 05 May 2022 | 4.3700 | 4.3700 | 4.3100 | 4.3500 | 4.3500 | 78,000 |
| 04 May 2022 | 4.3700 | 4.4000 | 4.3100 | 4.4000 | 4.4000 | 90,500 |
| 03 May 2022 | 4.4200 | 4.4400 | 4.3900 | 4.4000 | 4.4000 | 357,700 |
| 02 May 2022 | 4.3000 | 4.3400 | 4.2900 | 4.3000 | 4.3000 | 157,100 |
| 29 Apr 2022 | 4.2600 | 4.2800 | 4.2500 | 4.2500 | 4.2500 | 51,200 |
| 28 Apr 2022 | 4.2200 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 154,800 |
| 27 Apr 2022 | 4.2200 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 164,000 |
| 26 Apr 2022 | 4.3300 | 4.3500 | 4.2700 | 4.2900 | 4.2900 | 133,000 |
| 25 Apr 2022 | 4.2900 | 4.2900 | 4.2600 | 4.2900 | 4.2900 | 115,500 |
| 22 Apr 2022 | 4.2900 | 4.3100 | 4.2300 | 4.2700 | 4.2700 | 47,200 |
| 21 Apr 2022 | 4.2800 | 4.3700 | 4.2800 | 4.2900 | 4.2900 | 112,200 |
| 20 Apr 2022 | 4.4400 | 4.5100 | 4.4400 | 4.4700 | 4.4700 | 139,300 |
| 19 Apr 2022 | 4.4600 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 567,000 |
| 18 Apr 2022 | 4.3600 | 4.4100 | 4.3600 | 4.3900 | 4.3900 | 38,900 |
| 14 Apr 2022 | 4.3700 | 4.4000 | 4.3600 | 4.3900 | 4.3900 | 98,600 |
| 13 Apr 2022 | 4.4000 | 4.4300 | 4.3800 | 4.4300 | 4.4300 | 150,100 |
| 12 Apr 2022 | 4.3900 | 4.4200 | 4.3600 | 4.3700 | 4.3700 | 147,100 |
| 11 Apr 2022 | 4.4600 | 4.4800 | 4.4500 | 4.4600 | 4.4600 | 55,100 |
| 08 Apr 2022 | 4.3500 | 4.4300 | 4.3500 | 4.4000 | 4.4000 | 59,600 |
| 07 Apr 2022 | 4.3500 | 4.3700 | 4.3100 | 4.3500 | 4.3500 | 132,000 |
| 06 Apr 2022 | 4.2300 | 4.2700 | 4.2300 | 4.2500 | 4.2500 | 94,600 |
| 05 Apr 2022 | 4.1800 | 4.2000 | 4.1100 | 4.1600 | 4.1600 | 154,400 |
| 04 Apr 2022 | 4.3000 | 4.3100 | 4.2000 | 4.2200 | 4.2200 | 2,154,400 |
| 01 Apr 2022 | 4.3400 | 4.3600 | 4.3000 | 4.3100 | 4.3100 | 192,000 |
| 31 Mar 2022 | 4.3800 | 4.4200 | 4.3700 | 4.3900 | 4.3900 | 241,900 |
| 30 Mar 2022 | 4.3500 | 4.4100 | 4.3500 | 4.4000 | 4.4000 | 100,500 |
| 29 Mar 2022 | 4.3100 | 4.3400 | 4.2900 | 4.3200 | 4.3200 | 295,500 |
| 28 Mar 2022 | 4.2200 | 4.2500 | 4.1800 | 4.2400 | 4.2400 | 198,500 |
| 25 Mar 2022 | 4.1700 | 4.2300 | 4.1200 | 4.2100 | 4.2100 | 83,000 |
| 24 Mar 2022 | 4.2000 | 4.2000 | 4.1500 | 4.1700 | 4.1700 | 69,400 |
| 23 Mar 2022 | 4.1600 | 4.1800 | 4.1400 | 4.1700 | 4.1700 | 77,100 |
| 22 Mar 2022 | 4.1300 | 4.1500 | 4.1100 | 4.1400 | 4.1400 | 158,800 |
| 21 Mar 2022 | 4.1100 | 4.1100 | 4.0800 | 4.1000 | 4.1000 | 48,400 |
| 18 Mar 2022 | 4.0100 | 4.0800 | 4.0100 | 4.0800 | 4.0800 | 197,800 |
| 17 Mar 2022 | 3.9800 | 4.0800 | 3.9700 | 4.0800 | 4.0800 | 73,200 |
| 16 Mar 2022 | 4.0500 | 4.0700 | 3.9800 | 4.0100 | 4.0100 | 320,800 |
| 15 Mar 2022 | 4.0700 | 4.0800 | 4.0400 | 4.0700 | 4.0700 | 294,600 |
| 14 Mar 2022 | 4.0200 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 213,900 |
| 11 Mar 2022 | 3.9800 | 3.9900 | 3.9500 | 3.9600 | 3.9600 | 283,300 |
| 10 Mar 2022 | 3.9400 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 1,560,700 |
| 09 Mar 2022 | 3.9000 | 3.9400 | 3.8900 | 3.9200 | 3.9200 | 147,900 |
| 08 Mar 2022 | 3.7600 | 3.8600 | 3.7500 | 3.8100 | 3.8100 | 318,400 |
| 07 Mar 2022 | 3.7700 | 3.7700 | 3.6900 | 3.7100 | 3.7100 | 271,400 |
| 04 Mar 2022 | 3.8500 | 3.8700 | 3.8400 | 3.8500 | 3.8500 | 198,900 |
| 03 Mar 2022 | 3.9800 | 3.9900 | 3.9200 | 3.9700 | 3.9700 | 135,400 |
| 02 Mar 2022 | 3.9400 | 3.9800 | 3.9200 | 3.9700 | 3.9700 | 400,400 |
| 01 Mar 2022 | 4.0000 | 4.0100 | 3.9400 | 3.9600 | 3.9600 | 204,000 |
| 28 Feb 2022 | 3.9900 | 4.0500 | 3.9600 | 4.0300 | 4.0300 | 151,500 |
| 25 Feb 2022 | 4.0700 | 4.0900 | 4.0500 | 4.0700 | 4.0700 | 96,300 |
| 24 Feb 2022 | 3.9800 | 4.0200 | 3.9400 | 4.0100 | 4.0100 | 199,900 |
| 23 Feb 2022 | 4.1100 | 4.1300 | 4.0800 | 4.1100 | 4.1100 | 178,200 |
| 22 Feb 2022 | 4.0900 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 234,500 |
| 18 Feb 2022 | 4.1300 | 4.1600 | 4.0900 | 4.1400 | 4.1400 | 1,780,100 |
| 17 Feb 2022 | 4.1400 | 4.1600 | 4.1000 | 4.1100 | 4.1100 | 168,700 |
| 16 Feb 2022 | 3.9900 | 4.0700 | 3.9200 | 4.0600 | 4.0600 | 314,700 |
| 15 Feb 2022 | 3.9900 | 3.9900 | 3.9300 | 3.9600 | 3.9600 | 56,800 |
| 14 Feb 2022 | 3.9100 | 3.9100 | 3.8700 | 3.9100 | 3.9100 | 50,900 |
| 11 Feb 2022 | 3.9200 | 3.9300 | 3.8700 | 3.8900 | 3.8900 | 28,700 |
| 10 Feb 2022 | 3.9200 | 3.9600 | 3.9200 | 3.9400 | 3.9400 | 44,000 |
| 09 Feb 2022 | 3.9400 | 3.9600 | 3.9100 | 3.9200 | 3.9200 | 74,900 |
| 08 Feb 2022 | 3.9000 | 3.9100 | 3.8800 | 3.9000 | 3.9000 | 89,200 |
| 07 Feb 2022 | 3.8600 | 3.8900 | 3.8400 | 3.8800 | 3.8800 | 107,200 |
| 04 Feb 2022 | 3.8700 | 3.9800 | 3.8200 | 3.8800 | 3.8800 | 57,200 |
| 03 Feb 2022 | 3.8900 | 3.9000 | 3.8700 | 3.8900 | 3.8900 | 42,800 |
| 02 Feb 2022 | 3.8700 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 58,000 |
| 01 Feb 2022 | 3.8800 | 3.9000 | 3.8700 | 3.8800 | 3.8800 | 166,300 |
| 31 Jan 2022 | 3.8100 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 95,500 |
| 28 Jan 2022 | 3.9800 | 4.0100 | 3.9500 | 3.9900 | 3.9900 | 68,400 |
| 27 Jan 2022 | 3.9200 | 4.0000 | 3.9200 | 3.9900 | 3.9900 | 50,200 |
| 26 Jan 2022 | 4.0100 | 4.0200 | 3.9300 | 3.9400 | 3.9400 | 334,900 |
| 25 Jan 2022 | 3.9700 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 64,600 |
| 24 Jan 2022 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 105,600 |
| 21 Jan 2022 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 72,700 |
| 20 Jan 2022 | 3.9900 | 3.9900 | 3.9600 | 3.9700 | 3.9700 | 84,400 |
| 19 Jan 2022 | 4.0000 | 4.0100 | 3.9700 | 4.0000 | 4.0000 | 257,000 |
| 18 Jan 2022 | 4.0400 | 4.0400 | 4.0000 | 4.0100 | 4.0100 | 194,900 |
| 14 Jan 2022 | 4.1000 | 4.1000 | 4.0300 | 4.0500 | 4.0500 | 83,500 |
| 13 Jan 2022 | 4.0300 | 4.0600 | 4.0300 | 4.0500 | 4.0500 | 64,000 |
| 12 Jan 2022 | 4.0800 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 93,100 |
| 11 Jan 2022 | 4.0400 | 4.0900 | 4.0400 | 4.0700 | 4.0700 | 264,800 |
| 10 Jan 2022 | 4.0800 | 4.1200 | 3.9900 | 4.0000 | 4.0000 | 169,100 |
| 07 Jan 2022 | 4.1700 | 4.1900 | 4.1300 | 4.1700 | 4.1700 | 52,100 |
| 06 Jan 2022 | 4.0800 | 4.1500 | 4.0700 | 4.1100 | 4.1100 | 238,800 |
| 05 Jan 2022 | 3.8600 | 3.9100 | 3.8200 | 3.8700 | 3.8700 | 195,400 |
| 04 Jan 2022 | 3.6600 | 3.6900 | 3.6500 | 3.6800 | 3.6800 | 77,000 |
| 03 Jan 2022 | 3.6300 | 3.6300 | 3.6100 | 3.6200 | 3.6200 | 208,100 |
| 31 Dec 2021 | 3.5600 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 67,600 |
| 30 Dec 2021 | 3.6100 | 3.6100 | 3.5800 | 3.6000 | 3.6000 | 76,900 |
| 29 Dec 2021 | 3.5800 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 96,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
