Carrefour SA (CRRFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.3875 | 3.4200 | 3.3735 | 3.4200 | 3.4200 | 197,866 |
| 18 Apr 2024 | 3.3600 | 3.4600 | 3.3600 | 3.3800 | 3.3800 | 416,100 |
| 17 Apr 2024 | 3.3700 | 3.4100 | 3.3500 | 3.3900 | 3.3900 | 751,800 |
| 16 Apr 2024 | 3.3400 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 722,300 |
| 15 Apr 2024 | 3.3900 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 420,400 |
| 12 Apr 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 192,100 |
| 11 Apr 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 281,100 |
| 10 Apr 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5200 | 3.5200 | 194,100 |
| 09 Apr 2024 | 3.5000 | 3.5400 | 3.4900 | 3.5000 | 3.5000 | 307,000 |
| 08 Apr 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 285,600 |
| 05 Apr 2024 | 3.4300 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 252,100 |
| 04 Apr 2024 | 3.4700 | 3.4700 | 3.3900 | 3.4000 | 3.4000 | 205,700 |
| 03 Apr 2024 | 3.5200 | 3.5500 | 3.4700 | 3.5200 | 3.5200 | 176,900 |
| 02 Apr 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 125,200 |
| 01 Apr 2024 | 3.3200 | 3.5400 | 3.3200 | 3.4800 | 3.4800 | 180,800 |
| 28 Mar 2024 | 3.5300 | 3.5300 | 3.4300 | 3.4700 | 3.4700 | 529,300 |
| 27 Mar 2024 | 3.5300 | 3.5400 | 3.4900 | 3.5300 | 3.5300 | 208,700 |
| 26 Mar 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4700 | 3.4700 | 386,200 |
| 25 Mar 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 402,700 |
| 22 Mar 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 180,900 |
| 21 Mar 2024 | 3.5100 | 3.5400 | 3.4600 | 3.5100 | 3.5100 | 129,500 |
| 20 Mar 2024 | 3.4100 | 3.5000 | 3.4100 | 3.4700 | 3.4700 | 81,900 |
| 19 Mar 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | 235,800 |
| 18 Mar 2024 | 3.4700 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 387,200 |
| 15 Mar 2024 | 3.4400 | 3.4800 | 3.4300 | 3.4800 | 3.4800 | 480,900 |
| 14 Mar 2024 | 3.4900 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 281,500 |
| 13 Mar 2024 | 3.5100 | 3.5300 | 3.4700 | 3.5200 | 3.5200 | 93,300 |
| 12 Mar 2024 | 3.4800 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 567,500 |
| 11 Mar 2024 | 3.4300 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 235,000 |
| 08 Mar 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4100 | 3.4100 | 119,000 |
| 07 Mar 2024 | 3.4700 | 3.4800 | 3.4200 | 3.4600 | 3.4600 | 698,200 |
| 06 Mar 2024 | 3.4500 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 171,900 |
| 05 Mar 2024 | 3.4400 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 140,000 |
| 04 Mar 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 683,100 |
| 01 Mar 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 219,600 |
| 29 Feb 2024 | 3.4600 | 3.4600 | 3.3700 | 3.3800 | 3.3800 | 196,400 |
| 28 Feb 2024 | 3.4500 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 157,900 |
| 27 Feb 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4700 | 3.4700 | 148,300 |
| 26 Feb 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 117,800 |
| 23 Feb 2024 | 3.5900 | 3.5900 | 3.5400 | 3.5600 | 3.5600 | 90,300 |
| 22 Feb 2024 | 3.5500 | 3.6000 | 3.5000 | 3.5300 | 3.5300 | 161,000 |
| 21 Feb 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 229,200 |
| 20 Feb 2024 | 3.4700 | 3.5400 | 3.2500 | 3.4000 | 3.4000 | 296,500 |
| 16 Feb 2024 | 3.2400 | 3.3300 | 3.2400 | 3.3100 | 3.3100 | 195,800 |
| 15 Feb 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 303,000 |
| 14 Feb 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2400 | 3.2400 | 190,700 |
| 13 Feb 2024 | 3.2300 | 3.2800 | 3.1800 | 3.2200 | 3.2200 | 769,600 |
| 12 Feb 2024 | 3.2800 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 462,400 |
| 09 Feb 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2800 | 3.2800 | 284,300 |
| 08 Feb 2024 | 3.3000 | 3.3400 | 3.2600 | 3.2900 | 3.2900 | 210,000 |
| 07 Feb 2024 | 3.2900 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 296,100 |
| 06 Feb 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 665,900 |
| 05 Feb 2024 | 3.3700 | 3.4800 | 3.3700 | 3.4400 | 3.4400 | 489,900 |
| 02 Feb 2024 | 3.5100 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 100,100 |
| 01 Feb 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 212,200 |
| 31 Jan 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 76,100 |
| 30 Jan 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4400 | 3.4400 | 74,200 |
| 29 Jan 2024 | 3.4800 | 3.4900 | 3.3700 | 3.4600 | 3.4600 | 275,800 |
| 26 Jan 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5200 | 3.5200 | 146,500 |
| 25 Jan 2024 | 3.4500 | 3.5200 | 3.4500 | 3.5000 | 3.5000 | 175,200 |
| 24 Jan 2024 | 3.4800 | 3.5200 | 3.4500 | 3.4500 | 3.4500 | 110,200 |
| 23 Jan 2024 | 3.4600 | 3.4600 | 3.3900 | 3.4400 | 3.4400 | 167,400 |
| 22 Jan 2024 | 3.4500 | 3.5100 | 3.4500 | 3.4900 | 3.4900 | 187,600 |
| 19 Jan 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4500 | 3.4500 | 84,200 |
| 18 Jan 2024 | 3.5000 | 3.6000 | 3.5000 | 3.5800 | 3.5800 | 209,600 |
| 17 Jan 2024 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 188,700 |
| 16 Jan 2024 | 3.6400 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 1,160,500 |
| 12 Jan 2024 | 3.6400 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | 232,700 |
| 11 Jan 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6400 | 3.6400 | 137,700 |
| 10 Jan 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6600 | 3.6600 | 57,900 |
| 09 Jan 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 78,400 |
| 08 Jan 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.7200 | 107,900 |
| 05 Jan 2024 | 3.7100 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 94,100 |
| 04 Jan 2024 | 3.7100 | 3.7500 | 3.6900 | 3.7300 | 3.7300 | 110,100 |
| 03 Jan 2024 | 3.6900 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 141,900 |
| 02 Jan 2024 | 3.6900 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | 100,700 |
| 29 Dec 2023 | 3.6100 | 3.7300 | 3.6100 | 3.7300 | 3.7300 | 118,800 |
| 28 Dec 2023 | 3.7500 | 3.7500 | 3.6200 | 3.7400 | 3.7400 | 366,900 |
| 27 Dec 2023 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.7400 | 146,100 |
| 26 Dec 2023 | 3.6500 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 69,500 |
| 22 Dec 2023 | 3.7100 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 92,300 |
| 21 Dec 2023 | 3.5700 | 3.7000 | 3.5700 | 3.6800 | 3.6800 | 101,200 |
| 20 Dec 2023 | 3.6500 | 3.7300 | 3.6500 | 3.6900 | 3.6900 | 95,600 |
| 19 Dec 2023 | 3.6900 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 140,900 |
| 18 Dec 2023 | 3.4800 | 3.6100 | 3.4800 | 3.5800 | 3.5800 | 226,100 |
| 15 Dec 2023 | 3.5800 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 153,700 |
| 14 Dec 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 117,300 |
| 13 Dec 2023 | 3.5600 | 3.5900 | 3.5000 | 3.5900 | 3.5900 | 183,000 |
| 12 Dec 2023 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 896,100 |
| 11 Dec 2023 | 3.6200 | 3.7900 | 3.6200 | 3.7600 | 3.7600 | 476,500 |
| 08 Dec 2023 | 3.6400 | 3.7800 | 3.6400 | 3.7600 | 3.7600 | 236,500 |
| 07 Dec 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 264,600 |
| 06 Dec 2023 | 3.7500 | 3.7600 | 3.7000 | 3.7600 | 3.7600 | 97,900 |
| 05 Dec 2023 | 3.6700 | 3.7900 | 3.6700 | 3.7700 | 3.7700 | 82,200 |
| 04 Dec 2023 | 3.7100 | 3.8100 | 3.7100 | 3.8000 | 3.8000 | 123,500 |
| 01 Dec 2023 | 3.8200 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 69,700 |
| 30 Nov 2023 | 3.7300 | 3.8500 | 3.7300 | 3.8200 | 3.8200 | 106,100 |
| 29 Nov 2023 | 3.8400 | 3.8800 | 3.8300 | 3.8400 | 3.8400 | 148,300 |
| 28 Nov 2023 | 3.7200 | 3.8800 | 3.7200 | 3.8500 | 3.8500 | 96,000 |
| 27 Nov 2023 | 3.8600 | 3.8700 | 3.7500 | 3.8700 | 3.8700 | 71,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.