Credit Agricole SA (PK) (CRARF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -2.92207792208 | 15.4 | 15.4 | 14.93 | 365 | 15.07055759 | CS |
| 4 | 0.49 | 3.38865836791 | 14.46 | 15.4 | 14.46 | 827 | 14.89676969 | CS |
| 12 | -1.8 | -10.7462686567 | 16.75 | 17.3 | 13.55 | 1324 | 14.98243025 | CS |
| 26 | 0.8575 | 6.08479687777 | 14.0925 | 17.3 | 12.91 | 1728 | 14.78680099 | CS |
| 52 | 2.37 | 18.839427663 | 12.58 | 17.3 | 11.57 | 1419 | 14.03410284 | CS |
| 156 | 1.1019 | 7.95704825933 | 13.8481 | 17.3 | 7.71 | 5715 | 11.75826942 | CS |
| 260 | 3.3544 | 28.9282141502 | 11.5956 | 17.3 | 6.4809 | 6610 | 11.385133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 14.93 | -0.08 | -0.53 | 14.93 | 14.93 | 14.93 | 142 |
| 1722288000 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1722028800 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1721942400 | 15.01 | -0.39 | -2.53 | 15 | 15.01 | 15 | 753 |
| 1721856480 | 15.4 | 0.25 | 1.65 | 15.4 | 15.4 | 15.4 | 199 |
| 1721770140 | 15.15 | -0.22 | -1.43 | 15.15 | 15.15 | 15.15 | 2072 |
| 1721683740 | 15.37 | -0.01 | -0.07 | 15.39 | 15.39 | 15.37 | 453 |
| 1721424180 | 15.38 | 0.38 | 2.53 | 15.38 | 15.38 | 15.38 | 219 |
| 1721337720 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1721251320 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1721164920 | 15 | -0.03 | -0.20 | 15 | 15 | 15 | 707 |
| 1721078400 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 0 |
| 1720819200 | 15.03 | 0.57 | 3.94 | 15.03 | 15.03 | 15.03 | 276 |
| 1720732800 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1720646400 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1720560000 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1720473600 | 14.46 | 0.54 | 3.88 | 14.46 | 14.46 | 14.46 | 2621 |
| 1720214580 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1720041780 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1719955380 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1719868980 | 13.92 | 0.16 | 1.16 | 14.1299 | 14.2 | 13.92 | 640 |
| 1719610020 | 13.76 | 0.21 | 1.55 | 13.76 | 13.76 | 13.76 | 254 |
| 1719523200 | 13.55 | -0.87 | -6.05 | 13.55 | 13.96 | 13.55 | 16174 |
| 1719437340 | 14.422 | 0 | 0.00 | 14.422 | 14.422 | 14.422 | 0 |
| 1719350940 | 14.422 | 0 | 0.00 | 14.422 | 14.422 | 14.422 | 0 |
| 1719264540 | 14.422 | 0.84 | 6.20 | 14.45 | 14.45 | 14.422 | 2277 |
| 1719005040 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1718918640 | 13.58 | -0.21 | -1.52 | 13.83 | 13.83 | 13.58 | 398 |
| 1718746140 | 13.79 | -0.28 | -1.97 | 13.77 | 13.79 | 13.77 | 556 |
| 1718659680 | 14.0673 | 0.41 | 2.98 | 14.0673 | 14.0673 | 14.0673 | 511 |
| 1718400300 | 13.66 | -0.58 | -4.07 | 13.66 | 13.66 | 13.66 | 1383 |
| 1718314140 | 14.24 | -1.2 | -7.77 | 14.24 | 14.24 | 14.24 | 275 |
| 1718227680 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1718141280 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1718054880 | 15.44 | -0.58 | -3.62 | 15.44 | 15.44 | 15.44 | 155 |
| 1717795800 | 16.02 | -0.03 | -0.17 | 16.02 | 16.02 | 16.02 | 248 |
| 1717709400 | 16.0465 | 0.25 | 1.60 | 16.0465 | 16.0465 | 16.0465 | 150 |
| 1717622460 | 15.7931 | -0.31 | -1.91 | 16 | 16 | 15.7931 | 1341 |
| 1717536360 | 16.1 | -0.16 | -0.96 | 16.1 | 16.1 | 16.024999 | 543 |
| 1717450140 | 16.2561 | 0.14 | 0.84 | 16.14 | 16.2561 | 16.14 | 381 |
| 1717190940 | 16.12 | 0.07 | 0.44 | 16.12 | 16.12 | 16.12 | 272 |
| 1717104420 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1717018020 | 16.05 | -0.95 | -5.59 | 16.05 | 16.37 | 16.04 | 2114 |
| 1716931740 | 17 | -0.02 | -0.12 | 17 | 17 | 17 | 324 |
| 1716585840 | 17.02 | 0.18 | 1.07 | 17 | 17.02 | 17 | 715 |
| 1716499200 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1716412800 | 16.84 | -0.32 | -1.86 | 16.84 | 16.84 | 16.84 | 269 |
| 1716326940 | 17.16 | -0.12 | -0.69 | 17.16 | 17.16 | 17.16 | 326 |
| 1716240540 | 17.28 | 0 | 0.00 | 17.28 | 17.28 | 17.28 | 0 |
| 1715981340 | 17.28 | 0.28 | 1.65 | 17.15 | 17.3 | 17.15 | 1659 |
| 1715894940 | 17 | 0.02 | 0.12 | 17 | 17.02 | 17 | 1798 |
| 1715808000 | 16.98 | 0.04 | 0.24 | 16.95 | 16.98 | 16.95 | 692 |
| 1715722140 | 16.94 | 0.21 | 1.26 | 16.95 | 16.95 | 16.89 | 2822 |
| 1715635200 | 16.73 | -0.02 | -0.12 | 16.75 | 16.75 | 16.73 | 3739 |
| 1715376120 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1715289720 | 16.75 | 0.27 | 1.64 | 16.75 | 16.75 | 16.75 | 204 |
| 1715203740 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
| 1715117340 | 16.48 | 0.78 | 4.97 | 16.5 | 16.5 | 16.48 | 2788 |
| 1715030940 | 15.7 | -0.25 | -1.57 | 15.9899 | 16.45 | 15.7 | 8105 |
| 1714771740 | 15.95 | 0.45 | 2.90 | 15.95 | 15.95 | 15.95 | 3618 |
| 1714685340 | 15.5 | -0.49 | -3.06 | 15.96 | 15.96 | 15.5 | 342 |
| 1714599000 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
