Singapore markets close in 5 minutes

Crédit Agricole S.A. (CRARY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.31+0.01 (+0.11%)
At close: 03:46PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20247.297.357.287.317.31197,900
26 Mar 20247.297.367.297.307.30194,900
25 Mar 20247.197.237.197.217.2193,500
22 Mar 20247.237.247.177.197.19110,700
21 Mar 20247.247.277.217.267.26213,200
20 Mar 20247.107.267.107.197.19141,900
19 Mar 20247.177.187.127.157.15255,100
18 Mar 20247.097.107.087.107.10106,900
15 Mar 20247.017.057.007.047.04191,400
14 Mar 20247.087.087.027.077.07122,700
13 Mar 20247.067.097.047.047.0495,200
12 Mar 20247.047.067.007.037.03229,600
11 Mar 20246.977.036.957.007.00200,300
08 Mar 20246.956.976.916.926.92162,200
07 Mar 20246.936.986.926.976.97181,000
06 Mar 20246.776.826.766.826.82140,200
05 Mar 20246.796.816.746.746.74195,500
04 Mar 20246.746.826.746.816.81189,900
01 Mar 20246.786.806.736.806.80191,400
29 Feb 20246.776.776.696.706.7060,300
28 Feb 20246.756.796.746.746.74156,000
27 Feb 20246.676.796.676.776.77285,000
26 Feb 20246.666.776.666.686.6898,700
23 Feb 20246.746.786.726.746.7495,600
22 Feb 20246.726.816.726.756.75135,300
21 Feb 20246.746.756.706.746.74209,700
20 Feb 20246.696.706.656.676.67163,200
16 Feb 20246.566.576.516.516.51290,200
15 Feb 20246.516.596.516.546.5478,300
14 Feb 20246.456.556.456.506.5059,100
13 Feb 20246.446.496.436.456.45144,400
12 Feb 20246.506.566.456.556.55195,900
09 Feb 20246.586.596.516.536.53169,900
08 Feb 20246.636.656.516.596.59123,600
07 Feb 20246.957.056.907.007.00135,300
06 Feb 20246.967.006.967.007.00157,700
05 Feb 20246.987.006.957.007.00288,500
02 Feb 20247.047.077.017.067.06150,600
01 Feb 20247.017.036.937.037.03113,500
31 Jan 20247.207.237.097.177.17416,800
30 Jan 20247.197.217.167.207.20225,000
29 Jan 20247.137.187.107.177.17220,100
26 Jan 20247.287.317.257.277.2797,500
25 Jan 20247.257.267.197.257.25210,000
24 Jan 20247.267.297.217.237.23119,400
23 Jan 20247.187.197.147.157.15167,000
22 Jan 20247.207.227.187.187.18134,500
19 Jan 20247.187.217.137.207.20115,400
18 Jan 20247.117.157.047.157.15123,600
17 Jan 20247.007.097.007.097.09189,500
16 Jan 20247.137.177.107.117.11199,600
12 Jan 20247.147.197.147.157.15170,200
11 Jan 20247.167.177.077.157.1580,300
10 Jan 20247.247.267.227.237.23147,300
09 Jan 20247.257.257.217.247.24453,200
08 Jan 20247.257.317.247.297.29110,300
05 Jan 20247.167.257.167.217.21175,900
04 Jan 20247.147.177.127.137.13121,900
03 Jan 20247.027.076.997.067.06223,900
02 Jan 20247.067.137.067.127.1279,600
29 Dec 20237.097.097.047.067.06124,100
28 Dec 20237.097.107.067.077.07345,700
27 Dec 20237.117.167.097.147.141,107,400
26 Dec 20237.117.117.037.097.0920,800
22 Dec 20237.047.057.017.057.0571,900
21 Dec 20236.977.006.937.007.00124,600
20 Dec 20237.027.046.936.936.93323,200
19 Dec 20236.956.996.946.996.99194,500
18 Dec 20236.966.996.946.966.96156,900
15 Dec 20237.027.086.977.007.00181,300
14 Dec 20237.037.077.027.067.06302,300
13 Dec 20236.786.916.756.916.91205,200
12 Dec 20236.796.806.766.796.79333,700
11 Dec 20236.756.786.736.776.7741,000
08 Dec 20236.706.776.706.766.76121,600
07 Dec 20236.636.696.636.666.6667,500
06 Dec 20236.626.666.586.586.58270,300
05 Dec 20236.526.566.506.516.51146,500
04 Dec 20236.496.546.496.546.54218,800
01 Dec 20236.476.546.476.546.5439,600
30 Nov 20236.476.526.466.516.5161,800
29 Nov 20236.396.466.396.416.41211,800
28 Nov 20236.366.436.366.386.38130,300
27 Nov 20236.346.406.346.396.3963,100
24 Nov 20236.396.406.366.406.4093,900
22 Nov 20236.336.356.306.356.3587,400
21 Nov 20236.386.396.366.366.36333,800
20 Nov 20236.376.436.376.426.4271,900
17 Nov 20236.376.396.356.386.38108,600
16 Nov 20236.316.336.276.316.31179,100
15 Nov 20236.296.316.266.306.30163,000
14 Nov 20236.286.386.286.356.35117,000
13 Nov 20236.216.246.186.246.2477,700
10 Nov 20236.176.266.156.246.24283,900
09 Nov 20236.226.256.176.186.18195,100
08 Nov 20236.256.276.226.256.25115,300
07 Nov 20236.136.206.136.146.14285,500
06 Nov 20236.226.246.206.216.21202,500
03 Nov 20236.256.276.226.246.2492,100
02 Nov 20236.106.146.076.126.12177,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...