Advertisement
Crédit Agricole S.A. (CRARY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:39PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 6.73 | 6.75 | 6.71 | 6.75 | 6.75 | 23,689 |
| Nov 22, 2024 | 6.68 | 6.76 | 6.67 | 6.75 | 6.75 | 513,300 |
| Nov 21, 2024 | 6.91 | 6.94 | 6.87 | 6.92 | 6.92 | 227,800 |
| Nov 20, 2024 | 6.96 | 6.98 | 6.91 | 6.93 | 6.93 | 204,300 |
| Nov 19, 2024 | 6.93 | 7.03 | 6.92 | 7.00 | 7.00 | 307,500 |
| Nov 18, 2024 | 7.01 | 7.07 | 7.01 | 7.02 | 7.02 | 237,400 |
| Nov 15, 2024 | 6.96 | 7.00 | 6.92 | 6.93 | 6.93 | 229,000 |
| Nov 14, 2024 | 6.90 | 6.92 | 6.81 | 6.81 | 6.81 | 237,400 |
| Nov 13, 2024 | 6.85 | 6.86 | 6.77 | 6.84 | 6.84 | 258,500 |
| Nov 12, 2024 | 6.93 | 6.93 | 6.86 | 6.89 | 6.89 | 225,300 |
| Nov 11, 2024 | 7.02 | 7.05 | 7.00 | 7.01 | 7.01 | 214,700 |
| Nov 08, 2024 | 7.07 | 7.07 | 6.98 | 7.00 | 7.00 | 235,700 |
| Nov 07, 2024 | 7.13 | 7.14 | 7.03 | 7.12 | 7.12 | 427,700 |
| Nov 06, 2024 | 7.19 | 7.39 | 7.17 | 7.33 | 7.33 | 160,100 |
| Nov 05, 2024 | 7.72 | 7.82 | 7.70 | 7.76 | 7.76 | 159,300 |
| Nov 04, 2024 | 7.70 | 7.72 | 7.68 | 7.68 | 7.68 | 233,000 |
| Nov 01, 2024 | 7.66 | 7.67 | 7.57 | 7.59 | 7.59 | 174,300 |
| Oct 31, 2024 | 7.59 | 7.62 | 7.50 | 7.58 | 7.58 | 180,000 |
| Oct 30, 2024 | 7.50 | 7.56 | 7.50 | 7.50 | 7.50 | 191,900 |
| Oct 29, 2024 | 7.56 | 7.60 | 7.53 | 7.55 | 7.55 | 256,700 |
| Oct 28, 2024 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 554,800 |
| Oct 25, 2024 | 7.55 | 7.56 | 7.46 | 7.47 | 7.47 | 330,500 |
| Oct 24, 2024 | 7.57 | 7.59 | 7.53 | 7.55 | 7.55 | 159,500 |
| Oct 23, 2024 | 7.53 | 7.57 | 7.50 | 7.52 | 7.52 | 606,000 |
| Oct 22, 2024 | 7.56 | 7.65 | 7.56 | 7.65 | 7.65 | 149,000 |
| Oct 21, 2024 | 7.71 | 7.73 | 7.66 | 7.68 | 7.68 | 33,700 |
| Oct 18, 2024 | 7.74 | 7.76 | 7.70 | 7.75 | 7.75 | 579,700 |
| Oct 17, 2024 | 7.62 | 7.69 | 7.62 | 7.63 | 7.63 | 127,400 |
| Oct 16, 2024 | 7.56 | 7.62 | 7.56 | 7.58 | 7.58 | 126,000 |
| Oct 15, 2024 | 7.55 | 7.61 | 7.52 | 7.60 | 7.60 | 136,600 |
| Oct 14, 2024 | 7.48 | 7.55 | 7.48 | 7.51 | 7.51 | 80,100 |
| Oct 11, 2024 | 7.46 | 7.53 | 7.46 | 7.51 | 7.51 | 141,400 |
| Oct 10, 2024 | 7.56 | 7.56 | 7.50 | 7.53 | 7.53 | 146,500 |
| Oct 09, 2024 | 7.55 | 7.65 | 7.53 | 7.60 | 7.60 | 257,800 |
| Oct 08, 2024 | 7.55 | 7.58 | 7.52 | 7.57 | 7.57 | 152,800 |
| Oct 07, 2024 | 7.48 | 7.54 | 7.48 | 7.53 | 7.53 | 127,900 |
| Oct 04, 2024 | 7.44 | 7.48 | 7.41 | 7.45 | 7.45 | 103,700 |
| Oct 03, 2024 | 7.37 | 7.39 | 7.34 | 7.39 | 7.39 | 212,600 |
| Oct 02, 2024 | 7.47 | 7.48 | 7.44 | 7.47 | 7.47 | 130,500 |
| Oct 01, 2024 | 7.58 | 7.58 | 7.45 | 7.54 | 7.54 | 309,000 |
| Sep 30, 2024 | 7.57 | 7.63 | 7.55 | 7.60 | 7.60 | 44,700 |
| Sep 27, 2024 | 7.79 | 7.79 | 7.70 | 7.70 | 7.70 | 141,500 |
| Sep 26, 2024 | 7.77 | 7.80 | 7.72 | 7.80 | 7.80 | 130,200 |
| Sep 25, 2024 | 7.69 | 7.69 | 7.61 | 7.64 | 7.64 | 80,200 |
| Sep 24, 2024 | 7.73 | 7.76 | 7.71 | 7.76 | 7.76 | 134,200 |
| Sep 23, 2024 | 7.59 | 7.68 | 7.56 | 7.63 | 7.63 | 289,100 |
| Sep 20, 2024 | 8.03 | 8.04 | 7.98 | 8.00 | 8.00 | 109,500 |
| Sep 19, 2024 | 7.94 | 8.03 | 7.92 | 8.01 | 8.01 | 84,100 |
| Sep 18, 2024 | 7.98 | 8.07 | 7.94 | 7.94 | 7.94 | 240,100 |
| Sep 17, 2024 | 7.95 | 7.97 | 7.88 | 7.89 | 7.89 | 396,300 |
| Sep 16, 2024 | 7.83 | 7.92 | 7.83 | 7.89 | 7.89 | 97,000 |
| Sep 13, 2024 | 7.88 | 7.90 | 7.81 | 7.83 | 7.83 | 51,200 |
| Sep 12, 2024 | 7.83 | 7.88 | 7.80 | 7.87 | 7.87 | 110,700 |
| Sep 11, 2024 | 7.79 | 7.86 | 7.71 | 7.83 | 7.83 | 204,600 |
| Sep 10, 2024 | 7.83 | 7.83 | 7.73 | 7.80 | 7.80 | 341,700 |
| Sep 09, 2024 | 7.84 | 7.87 | 7.82 | 7.85 | 7.85 | 162,200 |
| Sep 06, 2024 | 7.85 | 7.87 | 7.74 | 7.77 | 7.77 | 124,100 |
| Sep 05, 2024 | 7.87 | 7.89 | 7.75 | 7.82 | 7.82 | 105,900 |
| Sep 04, 2024 | 7.72 | 7.74 | 7.67 | 7.69 | 7.69 | 154,200 |
| Sep 03, 2024 | 7.66 | 7.70 | 7.59 | 7.65 | 7.65 | 275,300 |
| Aug 30, 2024 | 7.73 | 7.79 | 7.72 | 7.77 | 7.77 | 216,100 |
| Aug 29, 2024 | 7.63 | 7.63 | 7.57 | 7.61 | 7.61 | 144,700 |
| Aug 28, 2024 | 7.58 | 7.62 | 7.56 | 7.59 | 7.59 | 139,400 |
| Aug 27, 2024 | 7.62 | 7.65 | 7.60 | 7.61 | 7.61 | 634,100 |
| Aug 26, 2024 | 7.58 | 7.64 | 7.57 | 7.62 | 7.62 | 202,600 |
| Aug 23, 2024 | 7.49 | 7.63 | 7.49 | 7.61 | 7.61 | 156,000 |
| Aug 22, 2024 | 7.52 | 7.52 | 7.49 | 7.50 | 7.50 | 337,900 |
| Aug 21, 2024 | 7.52 | 7.56 | 7.49 | 7.52 | 7.52 | 154,800 |
| Aug 20, 2024 | 7.42 | 7.49 | 7.42 | 7.48 | 7.48 | 138,300 |
| Aug 19, 2024 | 7.46 | 7.48 | 7.45 | 7.46 | 7.46 | 281,100 |
| Aug 16, 2024 | 7.35 | 7.41 | 7.35 | 7.39 | 7.39 | 141,200 |
| Aug 15, 2024 | 7.36 | 7.37 | 7.34 | 7.34 | 7.34 | 265,700 |
| Aug 14, 2024 | 7.26 | 7.30 | 7.26 | 7.28 | 7.28 | 142,800 |
| Aug 13, 2024 | 7.16 | 7.25 | 7.14 | 7.25 | 7.25 | 216,200 |
| Aug 12, 2024 | 7.14 | 7.20 | 7.13 | 7.15 | 7.15 | 180,700 |
| Aug 09, 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 170,400 |
| Aug 08, 2024 | 7.12 | 7.16 | 7.08 | 7.13 | 7.13 | 160,300 |
| Aug 07, 2024 | 7.18 | 7.21 | 7.04 | 7.06 | 7.06 | 313,000 |
| Aug 06, 2024 | 6.94 | 7.07 | 6.92 | 7.06 | 7.06 | 262,900 |
| Aug 05, 2024 | 6.99 | 7.08 | 6.94 | 7.03 | 7.03 | 267,900 |
| Aug 02, 2024 | 7.05 | 7.16 | 7.00 | 7.13 | 7.13 | 176,600 |
| Aug 01, 2024 | 7.52 | 7.58 | 7.40 | 7.46 | 7.46 | 112,700 |
| Jul 31, 2024 | 7.51 | 7.63 | 7.49 | 7.56 | 7.56 | 85,400 |
| Jul 30, 2024 | 7.48 | 7.50 | 7.44 | 7.47 | 7.47 | 230,900 |
| Jul 29, 2024 | 7.45 | 7.49 | 7.39 | 7.48 | 7.48 | 178,900 |
| Jul 26, 2024 | 7.47 | 7.53 | 7.45 | 7.49 | 7.49 | 113,200 |
| Jul 25, 2024 | 7.40 | 7.51 | 7.35 | 7.47 | 7.47 | 98,500 |
| Jul 24, 2024 | 7.50 | 7.55 | 7.50 | 7.51 | 7.51 | 129,800 |
| Jul 23, 2024 | 7.50 | 7.61 | 7.50 | 7.58 | 7.58 | 168,600 |
| Jul 22, 2024 | 7.58 | 7.59 | 7.54 | 7.59 | 7.59 | 178,800 |
| Jul 19, 2024 | 7.49 | 7.54 | 7.48 | 7.53 | 7.53 | 69,000 |
| Jul 18, 2024 | 7.53 | 7.58 | 7.47 | 7.47 | 7.47 | 131,600 |
| Jul 17, 2024 | 7.45 | 7.53 | 7.44 | 7.50 | 7.50 | 112,300 |
| Jul 16, 2024 | 7.35 | 7.45 | 7.34 | 7.42 | 7.42 | 138,500 |
| Jul 15, 2024 | 7.36 | 7.41 | 7.33 | 7.38 | 7.38 | 227,900 |
| Jul 12, 2024 | 7.34 | 7.36 | 7.31 | 7.36 | 7.36 | 121,000 |
| Jul 11, 2024 | 7.27 | 7.32 | 7.27 | 7.29 | 7.29 | 123,200 |
| Jul 10, 2024 | 7.21 | 7.24 | 7.19 | 7.21 | 7.21 | 132,400 |
| Jul 09, 2024 | 7.11 | 7.22 | 7.10 | 7.20 | 7.20 | 434,800 |
| Jul 08, 2024 | 7.35 | 7.36 | 7.26 | 7.31 | 7.31 | 195,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.