OTC Markets OTCPK - Delayed Quote USD

Carrefour SA (CRERF)

Compare
14.19
0.00
(0.00%)
As of January 22 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202514.5514.5514.5514.1914.19349
Jan 21, 202514.1914.1914.1914.1914.191,200
Jan 17, 202514.0214.0214.0214.0214.026,300
Jan 16, 202514.5814.5814.5814.5814.5830,300
Jan 15, 202514.5514.5514.5514.5514.55-
Jan 14, 202514.5514.5514.5514.5514.558,100
Jan 13, 202514.3414.3414.1514.1514.15600
Jan 10, 202514.0914.1014.0914.1014.1025,800
Jan 8, 202514.7514.7514.7514.7514.75-
Jan 7, 202514.7514.7514.7514.7514.75100
Jan 6, 202514.6814.6814.3114.3514.353,600
Jan 3, 202514.1914.1914.1914.1914.19-
Jan 2, 202514.1914.1914.1914.1914.1915,600
Dec 31, 202414.1514.1514.1514.1514.15-
Dec 30, 202414.1514.1514.1514.1514.151,900
Dec 27, 202414.0914.0914.0914.0914.091,100
Dec 26, 202414.0914.0914.0914.0914.097,100
Dec 24, 202413.6213.6213.6213.6213.62-
Dec 23, 202413.6213.6213.6213.6213.625,400
Dec 20, 202414.0514.0514.0514.0514.051,500
Dec 19, 202413.7613.7613.6013.6013.601,200
Dec 18, 202414.8114.8114.5614.5614.56200
Dec 17, 202414.6314.6314.6314.6314.632,400
Dec 16, 202414.4114.4114.2914.2914.296,500
Dec 13, 202414.7614.7614.7614.7614.76-
Dec 12, 202414.6014.7614.6014.7614.76900
Dec 11, 202414.8914.8914.8914.8914.89-
Dec 10, 202414.8914.8914.8914.8914.8923,000
Dec 9, 202415.0015.0015.0015.0015.00700
Dec 6, 202414.6214.6214.6214.6214.62-
Dec 5, 202414.1014.6214.1014.6214.621,800
Dec 4, 202414.6814.6814.6814.6814.6818,000
Dec 3, 202414.5814.5814.5814.5814.5815,000
Dec 2, 202414.3514.3514.3514.3514.351,200
Nov 29, 202415.7315.7315.7315.7315.73-
Nov 27, 202415.7315.7315.7315.7315.73-
Nov 26, 202415.7315.7315.7315.7315.73-
Nov 25, 202415.7315.7315.7315.7315.73-
Nov 22, 202415.7315.7315.7315.7315.73-
Nov 21, 202415.7315.7315.7315.7315.73-
Nov 20, 202415.7315.7315.7315.7315.73-
Nov 19, 202415.7315.7315.7315.7315.7310,200
Nov 18, 202415.8515.8515.8515.8515.85-
Nov 15, 202415.8515.8515.8515.8515.85-
Nov 14, 202415.8515.8515.8515.8515.85-
Nov 13, 202415.8515.8515.8515.8515.85-
Nov 12, 202415.8515.8515.8515.8515.85-
Nov 11, 202415.8515.8515.8515.8515.85-
Nov 8, 202415.8515.8515.8515.8515.85-
Nov 7, 202415.8515.8515.8515.8515.85-
Nov 6, 202415.8515.8515.8515.8515.85-
Nov 5, 202415.8515.8515.8515.8515.85300
Nov 4, 202415.3515.3515.3515.3515.35-
Nov 1, 202415.3515.3515.3515.3515.35-
Oct 31, 202415.3515.3515.3515.3515.35-
Oct 30, 202415.3515.3515.3515.3515.35-
Oct 29, 202415.3515.3515.3515.3515.35-
Oct 28, 202415.3515.3515.3515.3515.35-
Oct 25, 202415.3515.3515.3515.3515.35-
Oct 24, 202415.3515.3515.3515.3515.35900
Oct 23, 202417.5317.5317.5317.5317.53-
Oct 22, 202417.5317.5317.5317.5317.53-
Oct 21, 202417.5317.5317.5317.5317.53-
Oct 18, 202417.5317.5317.5317.5317.53-
Oct 17, 202417.5317.5317.5317.5317.5314,300
Oct 16, 202417.5317.5317.5317.5317.53-
Oct 15, 202417.5317.5317.5317.5317.53-
Oct 14, 202417.5317.5317.5317.5317.53-
Oct 11, 202417.5317.5317.5317.5317.53-
Oct 10, 202417.5317.5317.5317.5317.53-
Oct 9, 202417.5317.5317.5317.5317.534,600
Oct 8, 202417.2717.5317.2717.5317.533,000
Oct 7, 202416.6016.6016.6016.6016.60-
Oct 4, 202416.6016.6016.6016.6016.60-
Oct 3, 202416.6016.6016.6016.6016.60200
Oct 2, 202417.6017.6017.6017.6017.60-
Oct 1, 202417.6017.6017.6017.6017.60-
Sep 30, 202417.6017.6017.6017.6017.60200
Sep 27, 202417.3017.3017.3017.3017.30-
Sep 26, 202417.3017.3017.3017.3017.30-
Sep 25, 202417.3017.3017.3017.3017.30-
Sep 24, 202417.4517.4517.3017.3017.30900
Sep 23, 202417.2617.2617.2617.2617.26-
Sep 20, 202417.2617.2617.2617.2617.26200
Sep 19, 202417.2717.2717.2717.2717.27-
Sep 18, 202417.6817.6817.2717.2717.27200
Sep 17, 202416.8716.8716.8716.8716.87-
Sep 16, 202416.8716.8716.8716.8716.87100
Sep 13, 202416.2116.9016.2116.9016.9012,500
Sep 12, 202416.1717.2116.1717.2117.212,200
Sep 11, 202416.7516.7516.7516.7516.75100
Sep 10, 202416.4416.4416.4416.4416.44-
Sep 9, 202416.4416.4416.4416.4416.44200
Sep 6, 202416.6016.6016.6016.6016.607,600
Sep 5, 202415.8515.8515.8515.8515.85-
Sep 4, 202415.8515.8515.8515.8515.85-
Sep 3, 202415.8515.8515.8515.8515.85-
Aug 30, 202415.8515.8515.8515.8515.85-
Aug 29, 202415.8915.8915.8515.8515.851,300
Aug 28, 202415.9916.2515.9916.2516.251,600
Aug 27, 202416.2516.2516.2516.2516.25-
Aug 26, 202416.2516.2516.2516.2516.251,400
Aug 23, 202416.0016.0016.0016.0016.00400
Aug 22, 202415.7515.7515.7515.7515.75-
Aug 21, 202415.7515.7515.7515.7515.75-
Aug 20, 202415.7515.7515.7515.7515.75300
Aug 19, 202416.0516.0515.7515.7515.756,200
Aug 16, 202415.4015.4015.4015.4015.40500
Aug 15, 202415.4015.4015.4015.4015.407,700
Aug 14, 202415.4015.4015.4015.4015.40400
Aug 13, 202415.2515.2515.1015.1015.1010,400
Aug 12, 202414.4115.4714.4115.4715.472,300
Aug 9, 202414.6914.6914.6914.6914.69-
Aug 8, 202414.6914.6914.6914.6914.69-
Aug 7, 202414.6914.6914.6914.6914.69-
Aug 6, 202414.7314.7314.6914.6914.69400
Aug 5, 202415.5415.5415.5415.5415.54-
Aug 2, 202415.5415.5415.5415.5415.543,200
Aug 1, 202414.7114.7114.7114.7114.71-
Jul 31, 202414.7114.7114.7114.7114.71-
Jul 30, 202414.7114.7114.7114.7114.7128,800
Jul 29, 202414.7114.7114.7114.7114.71100
Jul 26, 202415.2215.2215.2215.2215.22-
Jul 25, 202415.2215.2215.2215.2215.22-
Jul 24, 202415.2215.2215.2215.2215.22-
Jul 23, 202415.2215.2215.2215.2215.2223,300
Jul 22, 202415.2215.2215.2215.2215.22-
Jul 19, 202415.2215.2215.2215.2215.22600,700
Jul 18, 202415.2215.2215.2215.2215.22-
Jul 17, 202415.2215.2215.2215.2215.22-
Jul 16, 202415.2215.2215.2215.2215.2217,000
Jul 15, 202415.4015.4015.4015.4015.40-
Jul 12, 202415.4015.4015.4015.4015.40-
Jul 11, 202415.8215.8214.9515.4015.404,600
Jul 10, 202415.5315.5315.5315.5315.53100
Jul 9, 202414.4414.4414.4414.4414.44-
Jul 8, 202414.4414.4414.4414.4414.44-
Jul 5, 202414.4414.4414.4414.4414.44-
Jul 3, 202414.4414.4414.4414.4414.44-
Jul 2, 202414.4414.4414.4414.4414.44800
Jul 1, 202414.1914.1914.1914.1914.19200
Jun 28, 202414.8814.8814.8814.8814.88-
Jun 27, 202414.8814.8814.8814.8814.88-
Jun 26, 202414.8814.8814.8814.8814.881,600
Jun 25, 202415.0015.0014.7014.8814.88900
Jun 24, 202414.9814.9814.9814.9814.98-
Jun 21, 202414.9814.9814.9814.9814.98-
Jun 20, 202414.9814.9814.9814.9814.98-
Jun 18, 202415.2415.2414.9814.9814.982,000
Jun 17, 202415.5015.5015.5015.5015.50100
Jun 14, 202415.7915.7915.7915.7915.791,000
Jun 13, 202415.8815.8815.8815.8815.88204,700
Jun 12, 202416.1516.1516.1516.1516.15100
Jun 11, 202416.1516.1516.1516.1516.151,100
Jun 10, 202415.7015.7015.7015.7015.7012,400
Jun 7, 202416.0516.0516.0516.0516.05200
Jun 6, 202416.7716.7716.7716.7716.77-
Jun 5, 202416.7716.7716.7716.7716.771,300
Jun 4, 202416.7716.7716.7716.7716.77200
Jun 3, 202416.1516.1516.1516.1516.15200
May 31, 202416.6616.6616.1316.1316.131,000
May 30, 202416.4016.4016.4016.4016.402,700
May 29, 202416.0516.4016.0516.4016.40900
May 28, 2024 0.95 Dividend
May 28, 202416.5016.5016.5016.5016.501,600
May 24, 202417.2617.2617.2617.2616.321,400
May 23, 202417.2617.2617.2617.2616.32-
May 22, 202417.2617.2617.2617.2616.32500
May 21, 202417.7017.7017.7017.7016.732,500
May 20, 202417.5417.5417.5417.5416.58-
May 17, 202417.5417.5417.5417.5416.58-
May 16, 202417.5417.5417.5417.5416.58400
May 15, 202417.5417.5417.5417.5416.582,300
May 14, 202418.4818.4818.4818.4817.47200
May 13, 202418.1518.1518.1518.1517.16400
May 10, 202417.0017.0017.0017.0016.07-
May 9, 202417.0017.0017.0017.0016.07-
May 8, 202417.0017.0017.0017.0016.07-
May 7, 202417.0017.0017.0017.0016.071,600
May 6, 202417.0017.0017.0017.0016.07200
May 3, 202417.0017.0017.0017.0016.07-
May 2, 202417.0017.0017.0017.0016.07100
May 1, 202417.3117.3117.3117.3116.36-
Apr 30, 202417.3117.3117.3117.3116.36-
Apr 29, 202417.3117.3117.3117.3116.36300
Apr 26, 202417.4817.4817.4817.4816.52-
Apr 25, 202417.4817.4817.4817.4816.52-
Apr 24, 202417.4817.4817.4817.4816.52-
Apr 23, 202417.4817.4817.4817.4816.52-
Apr 22, 202417.4817.4817.4817.4816.52-
Apr 19, 202417.4817.4817.4817.4816.52-
Apr 18, 202417.4817.4817.4817.4816.52-
Apr 17, 202417.4817.4817.4817.4816.521,400
Apr 16, 202417.4817.4817.4817.4816.52-
Apr 15, 202417.4817.4817.4817.4816.52-
Apr 12, 202417.4817.4817.4817.4816.52-
Apr 11, 202417.4817.4817.4817.4816.52-
Apr 10, 202417.4817.4817.4817.4816.52-
Apr 9, 202417.4817.4817.4817.4816.522,000
Apr 8, 202416.7916.7916.7916.7915.87-
Apr 5, 202416.7916.7916.7916.7915.87-
Apr 4, 202416.7916.7916.7916.7915.87600
Apr 3, 202417.2317.2317.2317.2316.29-
Apr 2, 202417.2317.2317.2317.2316.29500
Apr 1, 202417.2417.2417.2417.2416.30-
Mar 28, 202417.2417.2417.2417.2416.30100
Mar 27, 202417.2517.2517.2517.2516.31-
Mar 26, 202417.2517.2517.2517.2516.31-
Mar 25, 202417.2517.2517.2517.2516.312,500
Mar 22, 202417.2517.2517.2517.2516.31300
Mar 21, 202417.2517.2517.2517.2516.31-
Mar 20, 202417.2517.2517.2517.2516.31-
Mar 19, 202417.2517.2517.2517.2516.31-
Mar 18, 202417.2517.2517.2517.2516.31500
Mar 15, 202417.2517.2517.2517.2516.311,500
Mar 14, 202417.1517.1517.1517.1516.21200
Mar 13, 202417.2817.2817.2817.2816.331,000
Mar 12, 202416.8916.8916.8916.8915.977,800
Mar 11, 202417.0017.0016.8916.8915.975,400
Mar 8, 202416.7716.7716.7716.7715.85-
Mar 7, 202416.7716.7716.7716.7715.85-
Mar 6, 202416.7716.7716.7716.7715.85-
Mar 5, 202416.7716.7716.7716.7715.85-
Mar 4, 202416.7716.7716.7716.7715.85-
Mar 1, 202416.7716.7716.7716.7715.85-
Feb 29, 202416.7716.7716.7716.7715.8527,500
Feb 28, 202417.4217.4217.4217.4216.47-
Feb 27, 202417.4217.4217.4217.4216.47200
Feb 26, 202417.2517.2517.2517.2516.31300
Feb 23, 202417.1117.1117.1117.1116.17-
Feb 22, 202417.1117.1117.1117.1116.17-
Feb 21, 202417.1117.1117.1117.1116.17-
Feb 20, 202417.1117.1117.1117.1116.17700
Feb 16, 202416.5016.5016.5016.5015.60100
Feb 15, 202415.9315.9315.9315.9315.06-
Feb 14, 202415.9315.9315.9315.9315.06200
Feb 13, 202416.1416.1416.1416.1415.268,200
Feb 12, 202416.1416.1416.1416.1415.26100
Feb 9, 202416.1716.1716.1716.1715.28200
Feb 8, 202416.3016.3016.3016.3015.41200
Feb 7, 202417.1517.1517.1517.1516.21-
Feb 6, 202417.1517.1517.1517.1516.2112,700
Feb 5, 202417.1117.1116.9416.9416.01400
Feb 2, 202417.2717.2717.2717.2716.32100
Feb 1, 202417.0017.0017.0017.0016.07-
Jan 31, 202417.0017.0017.0017.0016.07100
Jan 30, 202417.3017.3017.3017.3016.35-
Jan 29, 202417.3017.3017.3017.3016.35400
Jan 26, 202417.2517.2517.2517.2516.31-
Jan 25, 202417.2517.2517.2517.2516.31-
Jan 24, 202417.2517.2517.2517.2516.311,200
Jan 23, 202417.8017.8017.8017.8016.83-

Related Tickers

CPPCY CP ALL Public Company Limited
17.28
0.00%
 
KKOYY Kesko Oyj
9.33
0.00%
 
AHODF Koninklijke Ahold Delhaize N.V.
36.35
0.00%
 
MTRAF Metro Inc.
63.17
0.00%
 
WNGRF George Weston Limited
152.32
+2.48%
 
CLEGF Coles Group Limited
11.02
0.00%
 
YHNF.TA M.Yochananof and Sons (1988) Ltd
24,890.00
-0.52%
 
JSAIY J Sainsbury plc
12.74
-1.77%
 
WOLWF Woolworths Group Limited
17.98
0.00%
 
SAE.TA Shufersal Ltd
3,710.00
-1.33%