OTC Markets OTCPK - Delayed Quote USD

Carrefour SA (CRRFY)

2.9800
+0.1000
+(3.47%)
At close: June 11 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20252.94003.01002.93002.98002.9800187,400
Jun 11, 20252.99002.99002.88002.88002.88001,067,700
Jun 10, 20253.04003.04002.99003.02003.0200158,100
Jun 9, 20253.00003.03002.99003.03003.0300141,700
Jun 6, 20253.02003.02002.95002.99002.9900158,100
Jun 5, 20252.97002.98002.95002.98002.9800126,100
Jun 4, 20252.97003.05002.97002.99002.9900183,800
Jun 3, 20253.05003.10003.03003.05003.0500403,400
Jun 2, 20252.97003.08002.97003.05003.0500139,700
May 30, 20253.26003.30003.19003.30003.3000138,800
May 29, 20253.28003.32003.24003.27003.2700112,300
May 28, 20253.28003.37003.18003.35003.3500115,700
May 27, 20253.33003.35003.30003.32003.3200115,600
May 23, 20253.33003.35003.25003.35003.3500124,900
May 22, 20253.36003.39003.32003.38003.3800263,800
May 21, 20253.36003.43003.32003.39003.3900885,200
May 20, 20253.26003.35003.26003.33003.3300340,100
May 19, 20253.20003.24003.20003.21003.2100101,400
May 16, 20253.17003.18003.15003.17003.1700107,600
May 15, 20253.16003.19003.15003.19003.190070,600
May 14, 20253.13003.19003.07003.12003.1200102,700
May 13, 20253.07003.11003.06003.09003.0900299,100
May 12, 20253.11003.12003.08003.10003.1000331,200
May 9, 20253.11003.15003.10003.13003.1300384,500
May 8, 20253.12003.14003.10003.12003.1200189,500
May 7, 20253.13003.16003.11003.14003.1400387,700
May 6, 20253.12003.15003.11003.14003.140057,600
May 5, 20253.12003.12003.08003.11003.1100319,800
May 2, 20253.11003.14003.08003.10003.1000286,500
May 1, 20253.09003.11003.07003.08003.0800133,800
Apr 30, 20253.11003.12003.06003.09003.0900141,500
Apr 29, 20253.15003.16003.11003.13003.130067,900
Apr 28, 20253.12003.17003.12003.12003.1200405,600
Apr 25, 20253.16003.20003.13003.16003.1600195,100
Apr 24, 20253.16003.23003.13003.15003.1500220,800
Apr 23, 20253.15003.16003.11003.14003.1400110,700
Apr 22, 20253.10003.16003.10003.14003.1400163,000
Apr 21, 20253.06003.07003.00003.05003.0500166,800
Apr 17, 20253.01003.04003.00003.01003.010098,600
Apr 16, 20253.01003.04003.00003.03003.0300152,000
Apr 15, 20252.99003.02002.98003.01003.0100790,800
Apr 14, 20253.00003.08002.99003.06003.06001,577,000
Apr 11, 20252.98003.04002.96003.00003.0000701,200
Apr 10, 20252.91002.97002.83002.96002.9600440,500
Apr 9, 20252.81002.94002.80002.89002.8900421,200
Apr 8, 20252.85002.87002.78002.82002.8200388,800
Apr 7, 20252.81002.89002.80002.87002.8700515,000
Apr 4, 20252.94002.94002.87002.87002.8700187,600
Apr 3, 20252.98003.02002.95002.97002.9700210,100
Apr 2, 20252.89002.89002.85002.88002.8800239,800
Apr 1, 20252.85002.86002.82002.85002.8500220,000
Mar 31, 20252.85002.86002.82002.86002.8600217,800
Mar 28, 20252.83002.87002.83002.86002.8600292,900
Mar 27, 20252.81002.82002.79002.82002.8200957,500
Mar 26, 20252.75002.78002.73002.76002.7600155,300
Mar 25, 20252.75002.79002.75002.78002.78001,059,000
Mar 24, 20252.78002.78002.74002.76002.7600541,300
Mar 21, 20252.86002.86002.81002.84002.8400272,400
Mar 20, 20252.84002.86002.84002.86002.8600181,900
Mar 19, 20252.84002.85002.82002.85002.8500157,600
Mar 18, 20252.83002.83002.81002.83002.8300835,200
Mar 17, 20252.81002.83002.80002.82002.8200504,600
Mar 14, 20252.79002.86002.74002.84002.84002,265,100
Mar 13, 20252.76002.78002.73002.75002.75004,922,300
Mar 12, 20252.79002.86002.77002.78002.78003,353,400
Mar 11, 20252.83002.84002.78002.81002.8100844,000
Mar 10, 20252.81002.87002.81002.84002.8400874,100
Mar 7, 20252.77002.83002.76002.81002.8100456,800
Mar 6, 20252.75002.79002.75002.76002.7600687,400
Mar 5, 20252.71002.73002.69002.71002.7100338,300
Mar 4, 20252.61002.68002.60002.67002.6700415,100
Mar 3, 20252.60002.62002.56002.60002.6000385,100
Feb 28, 20252.62002.63002.59002.59002.5900400,700
Feb 27, 20252.63002.63002.60002.60002.6000371,900
Feb 26, 20252.61002.67002.61002.63002.6300353,000
Feb 25, 20252.67002.70002.66002.68002.68001,419,200
Feb 24, 20252.64002.70002.62002.64002.64002,215,200
Feb 21, 20252.59002.59002.53002.54002.54004,434,600
Feb 20, 20252.56002.58002.54002.56002.5600695,200
Feb 19, 20252.81002.84002.68002.68002.6800500,600
Feb 18, 20252.83002.85002.81002.82002.8200453,200
Feb 14, 20252.86002.88002.85002.87002.8700397,400
Feb 13, 20252.82002.85002.81002.84002.8400453,700
Feb 12, 20252.78002.82002.78002.78002.78001,267,200
Feb 11, 20252.80002.81002.70002.77002.7700310,200
Feb 10, 20252.82002.84002.81002.84002.8400256,900
Feb 7, 20252.85002.88002.84002.85002.8500591,700
Feb 6, 20252.85002.86002.82002.82002.8200386,900
Feb 5, 20252.83002.85002.81002.84002.8400487,700
Feb 4, 20252.83002.83002.80002.83002.8300533,100
Feb 3, 20252.76002.82002.75002.79002.7900416,700
Jan 31, 20252.81002.84002.79002.79002.7900304,600
Jan 30, 20252.89002.89002.84002.85002.85003,099,600
Jan 29, 20252.85002.91002.82002.84002.84001,211,500
Jan 28, 20252.84002.89002.84002.85002.8500320,800
Jan 27, 20252.85002.87002.82002.84002.8400717,100
Jan 24, 20252.77002.81002.77002.79002.7900458,700
Jan 23, 20252.70002.77002.70002.74002.7400762,200
Jan 22, 20252.72002.75002.71002.72002.7200800,500
Jan 21, 20252.77002.81002.75002.81002.8100874,800
Jan 17, 20252.75002.76002.72002.73002.7300721,300
Jan 16, 20252.87002.89002.83002.86002.86003,178,000
Jan 15, 20252.86002.93002.83002.90002.9000991,700
Jan 14, 20252.84002.85002.82002.83002.83001,917,400
Jan 13, 20252.79002.81002.76002.80002.8000844,600
Jan 10, 20252.78002.78002.75002.78002.7800614,800
Jan 8, 20252.77002.82002.77002.80002.8000444,500
Jan 7, 20252.82002.83002.78002.80002.80001,495,900
Jan 6, 20252.79002.82002.79002.79002.79001,233,800
Jan 3, 20252.76002.78002.72002.74002.7400694,400
Jan 2, 20252.78002.79002.72002.74002.7400511,200
Dec 31, 20242.78002.81002.75002.78002.7800425,900
Dec 30, 20242.79002.82002.74002.76002.7600805,000
Dec 27, 20242.78002.80002.77002.79002.7900768,400
Dec 26, 20242.79002.82002.76002.78002.7800713,400
Dec 24, 20242.71002.80002.71002.80002.8000306,500
Dec 23, 20242.76002.77002.72002.74002.74001,573,300
Dec 20, 20242.74002.77002.73002.75002.75001,015,900
Dec 19, 20242.77002.78002.74002.76002.76001,477,700
Dec 18, 20242.83002.87002.77002.77002.7700574,100
Dec 17, 20242.82002.85002.82002.84002.8400702,700
Dec 16, 20242.85002.87002.82002.84002.84002,706,900
Dec 13, 20242.88002.90002.87002.88002.8800520,500
Dec 12, 20242.93002.93002.89002.89002.8900753,700
Dec 11, 20242.92002.93002.89002.90002.9000492,300
Dec 10, 20242.95002.96002.92002.93002.9300658,000
Dec 9, 20243.00003.02002.98002.99002.9900885,300
Dec 6, 20242.99003.00002.92002.94002.9400634,400
Dec 5, 20242.93002.97002.91002.91002.9100810,200
Dec 4, 20242.93002.97002.92002.93002.9300509,600
Dec 3, 20242.92002.95002.89002.90002.90001,099,100
Dec 2, 20242.93002.93002.84002.87002.8700934,400
Nov 29, 20243.05003.07003.03003.06003.0600305,800
Nov 27, 20243.06003.10003.05003.09003.0900308,500
Nov 26, 20243.05003.06003.00003.02003.0200565,400
Nov 25, 20243.04003.07003.00003.02003.0200721,200
Nov 22, 20243.03003.07003.02003.04003.0400322,700
Nov 21, 20243.08003.09003.03003.04003.0400466,800
Nov 20, 20243.10003.12003.08003.12003.1200410,700
Nov 19, 20243.11003.15003.10003.15003.1500680,600
Nov 18, 20243.14003.18003.12003.17003.1700559,700
Nov 15, 20243.14003.16003.11003.11003.1100456,000
Nov 14, 20243.11003.15003.06003.11003.1100491,300
Nov 13, 20243.12003.13003.09003.12003.1200479,100
Nov 12, 20243.13003.14003.10003.14003.1400327,100
Nov 11, 20243.18003.21003.16003.21003.2100372,100
Nov 8, 20243.25003.26003.21003.25003.2500345,300
Nov 7, 20243.24003.27003.22003.23003.2300329,100
Nov 6, 20243.19003.23003.16003.19003.1900122,500
Nov 5, 20243.23003.27003.21003.23003.2300347,200
Nov 4, 20243.20003.45003.20003.39003.3900314,100
Nov 1, 20243.20003.20003.15003.15003.1500215,700
Oct 31, 20243.13003.15003.11003.15003.1500302,200
Oct 30, 20243.08003.12003.08003.11003.1100207,800
Oct 29, 20243.10003.14003.08003.10003.1000215,200
Oct 28, 20243.10003.14003.10003.13003.1300271,700
Oct 25, 20243.14003.15003.10003.10003.1000172,600
Oct 24, 20243.14003.16003.12003.15003.1500120,700
Oct 23, 20243.22003.24003.16003.24003.2400112,900
Oct 22, 20243.23003.24003.22003.23003.230098,400
Oct 21, 20243.24003.25003.20003.23003.2300496,200
Oct 18, 20243.26003.27003.23003.23003.2300665,500
Oct 17, 20243.26003.27003.22003.25003.2500301,500
Oct 16, 20243.21003.23003.17003.18003.1800907,100
Oct 15, 20243.24003.26003.20003.20003.20003,660,200
Oct 14, 20243.25003.26003.21003.21003.2100186,800
Oct 11, 20243.27003.29003.26003.28003.2800193,600
Oct 10, 20243.41003.41003.35003.39003.3900116,300
Oct 9, 20243.40003.43003.39003.40003.400054,900
Oct 8, 20243.46003.46003.37003.41003.4100691,700
Oct 7, 20243.36003.43003.36003.37003.3700280,200
Oct 4, 20243.33003.33003.27003.33003.3300129,500
Oct 3, 20243.35003.35003.30003.30003.3000153,800
Oct 2, 20243.35003.36003.33003.35003.3500109,700
Oct 1, 20243.42003.43003.40003.42003.4200137,400
Sep 30, 20243.48003.48003.40003.43003.4300148,200
Sep 27, 20243.58003.62003.57003.59003.5900222,600
Sep 26, 20243.51003.54003.51003.54003.540085,200
Sep 25, 20243.55003.55003.51003.53003.5300215,600
Sep 24, 20243.50003.55003.50003.54003.5400255,200
Sep 23, 20243.46003.48003.44003.47003.4700190,300
Sep 20, 20243.50003.51003.47003.51003.5100210,900
Sep 19, 20243.51003.53003.48003.52003.520082,500
Sep 18, 20243.46003.51003.45003.48003.480054,700
Sep 17, 20243.42003.44003.42003.44003.4400130,500
Sep 16, 20243.42003.44003.39003.44003.4400561,300
Sep 13, 20243.35003.42003.35003.39003.3900636,900
Sep 12, 20243.35003.36003.32003.36003.3600146,400
Sep 11, 20243.34003.35003.31003.33003.3300171,300
Sep 10, 20243.32003.33003.29003.33003.3300163,500
Sep 9, 20243.29003.33003.27003.31003.3100186,400
Sep 6, 20243.30003.30003.27003.27003.2700198,700
Sep 5, 20243.29003.32003.25003.30003.3000330,000
Sep 4, 20243.26003.29003.26003.28003.2800166,800
Sep 3, 20243.25003.29003.24003.27003.2700181,900
Aug 30, 20243.19003.24003.19003.22003.2200230,900
Aug 29, 20243.25003.25003.21003.22003.2200321,100
Aug 28, 20243.22003.25003.19003.24003.2400240,700
Aug 27, 20243.25003.27003.25003.25003.2500334,600
Aug 26, 20243.18003.20003.16003.20003.2000265,100
Aug 23, 20243.14003.20003.14003.18003.1800114,200
Aug 22, 20243.13003.15003.12003.14003.1400224,700
Aug 21, 20243.11003.17003.11003.14003.1400342,500
Aug 20, 20243.14003.16003.12003.13003.1300717,600
Aug 19, 20243.12003.16003.10003.12003.12001,099,400
Aug 16, 20243.04003.09003.04003.06003.0600225,300
Aug 15, 20243.03003.06003.02003.04003.0400376,400
Aug 14, 20243.03003.05002.99003.05003.0500377,700
Aug 13, 20243.01003.05002.97003.01003.01004,105,800
Aug 12, 20243.05003.06003.01003.03003.03003,639,300
Aug 9, 20243.03003.11003.03003.04003.04001,487,200
Aug 8, 20243.14003.14003.04003.05003.0500340,900
Aug 7, 20243.03003.09003.03003.06003.0600615,900
Aug 6, 20243.06003.06002.96003.01003.01001,051,000
Aug 5, 20243.02003.10003.01003.02003.0200420,300
Aug 2, 20243.08003.11003.05003.08003.0800327,400
Aug 1, 20243.02003.09003.00003.04003.0400213,500
Jul 31, 20243.05003.07003.02003.05003.0500797,900
Jul 30, 20243.00003.04003.00003.04003.0400687,800
Jul 29, 20243.05003.09003.00003.09003.0900822,600
Jul 26, 20243.08003.08003.03003.07003.0700310,900
Jul 25, 20243.01003.13003.01003.03003.0300660,500
Jul 24, 20243.19003.26003.18003.21003.2100207,100
Jul 23, 20243.25003.28003.20003.25003.2500316,100
Jul 22, 20243.25003.31003.22003.26003.2600271,300
Jul 19, 20243.17003.25003.17003.24003.24003,827,900
Jul 18, 20243.17003.20003.15003.18003.1800215,800
Jul 17, 20243.09003.16003.09003.15003.1500925,200
Jul 16, 20243.03003.08003.01003.07003.0700541,200
Jul 15, 20243.05003.07003.04003.06003.0600226,300
Jul 12, 20243.07003.15003.07003.09003.0900334,400
Jul 11, 20243.07003.09003.06003.08003.0800778,200
Jul 10, 20243.02003.05003.01003.05003.0500913,500
Jul 9, 20243.00003.02002.98003.01003.0100318,800
Jul 8, 20243.05003.06002.97003.01003.0100450,300
Jul 5, 20243.04003.07003.02003.05003.0500462,200
Jul 3, 20242.94002.98002.91002.95002.9500412,700
Jul 2, 20242.88002.90002.86002.90002.9000913,000
Jul 1, 20242.89002.90002.83002.84002.84001,279,600
Jun 28, 20242.79002.81002.77002.78002.78001,063,100
Jun 27, 20242.85002.87002.83002.83002.8300610,100
Jun 26, 20242.88002.92002.85002.90002.9000745,300
Jun 25, 20242.93002.97002.93002.95002.9500540,100
Jun 24, 20242.97002.98002.93002.93002.9300727,000
Jun 21, 20242.95002.97002.93002.94002.9400567,700
Jun 20, 20242.81003.10002.81002.96002.9600634,500
Jun 18, 20243.00003.03002.98003.01003.01007,332,300
Jun 17, 20242.93003.19002.93003.14003.1400682,000
Jun 14, 20243.12003.16003.09003.10003.1000368,000
Jun 13, 20243.19003.22003.12003.17003.17003,196,400

Related Tickers

JSNSF J Sainsbury plc
4.0000
-1.23%
 
HAGA.IC Hagar hf
104.00
-1.89%
 
DFILF DFI Retail Group Holdings Limited
2.4700
-6.79%
 
KKOYY Kesko Oyj
12.09
+1.72%
 
ASAI3.SA Sendas Distribuidora S.A.
11.20
-0.18%
 
DNOPY Dino Polska S.A.
69.68
-2.95%
 
CBOX.L Cake Box Holdings Plc
184.50
-1.60%
 
SVNDY Seven & i Holdings Co., Ltd.
15.28
+0.66%
 
SON.LS Sonae, SGPS, S.A.
1.2020
+0.84%
 
ADRNY Koninklijke Ahold Delhaize N.V.
41.50
+0.36%