Credit Agricole SA (PK) (CRARY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 7.48 | -0.01 | -0.13 | 7.45 | 7.49 | 7.3857 | 178869 |
| 1722029100 | 7.49 | 0.02 | 0.27 | 7.47 | 7.5295 | 7.45 | 113212 |
| 1721942400 | 7.47 | -0.04 | -0.53 | 7.4 | 7.51 | 7.35 | 98514 |
| 1721856480 | 7.51 | -0.07 | -0.92 | 7.5 | 7.55 | 7.5 | 129816 |
| 1721770140 | 7.58 | -0.01 | -0.13 | 7.495 | 7.61 | 7.495 | 168568 |
| 1721683740 | 7.59 | 0.06 | 0.80 | 7.58 | 7.59 | 7.535 | 174628 |
| 1721424180 | 7.53 | 0.06 | 0.80 | 7.486 | 7.54 | 7.47 | 69011 |
| 1721337960 | 7.47 | -0.03 | -0.40 | 7.53 | 7.58 | 7.47 | 131601 |
| 1721251320 | 7.5 | 0.08 | 1.08 | 7.447 | 7.525 | 7.44 | 112287 |
| 1721164920 | 7.42 | 0.04 | 0.54 | 7.35 | 7.45 | 7.3425 | 138532 |
| 1721078940 | 7.38 | 0.02 | 0.27 | 7.36 | 7.41 | 7.33 | 227859 |
| 1720819200 | 7.36 | 0.07 | 0.96 | 7.34 | 7.36 | 7.3102 | 121042 |
| 1720733280 | 7.29 | 0.08 | 1.11 | 7.27 | 7.32 | 7.27 | 123243 |
| 1720646880 | 7.21 | 0.01 | 0.14 | 7.2095 | 7.24 | 7.185 | 132404 |
| 1720560540 | 7.2 | -0.11 | -1.50 | 7.11 | 7.22 | 7.1 | 434767 |
| 1720473600 | 7.31 | -0.01 | -0.14 | 7.35 | 7.36 | 7.26 | 194638 |
| 1720214640 | 7.32 | 0.15 | 2.09 | 7.29 | 7.3988 | 7.22 | 300322 |
| 1720041000 | 7.17 | 0.25 | 3.61 | 7.13 | 7.18 | 7.08 | 73575 |
| 1719955740 | 6.92 | -0.04 | -0.57 | 6.935 | 6.952 | 6.9 | 140709 |
| 1719868980 | 6.96 | 0.17 | 2.50 | 7.0943 | 7.0943 | 6.95 | 165390 |
| 1719610020 | 6.79 | -0.08 | -1.16 | 6.76 | 6.8194 | 6.7302 | 226228 |
| 1719523200 | 6.87 | -0.03 | -0.43 | 7.04 | 7.04 | 6.84 | 180460 |
| 1719437040 | 6.9 | -0.11 | -1.57 | 6.84 | 6.92 | 6.84 | 415221 |
| 1719350880 | 7.01 | -0.07 | -0.99 | 6.95 | 7.02 | 6.9302 | 383714 |
| 1719264540 | 7.08 | 0.15 | 2.16 | 7.05 | 7.12 | 7.05 | 404885 |
| 1719005220 | 6.93 | -0.09 | -1.28 | 6.91 | 6.95 | 6.88 | 217580 |
| 1718918640 | 7.02 | 0.07 | 1.01 | 6.92 | 7.06 | 6.92 | 128136 |
| 1718746140 | 6.95 | -0.01 | -0.07 | 7.09 | 7.09 | 6.9103 | 271765 |
| 1718659680 | 6.955 | 0.01 | 0.22 | 6.93 | 6.98 | 6.89 | 177881 |
| 1718400300 | 6.94 | -0.23 | -3.21 | 6.9899 | 6.99 | 6.72 | 213316 |
| 1718314140 | 7.17 | -0.24 | -3.24 | 7.3 | 7.3 | 7.11 | 333221 |
| 1718227380 | 7.41 | 0.11 | 1.51 | 7.454 | 7.4795 | 7.4 | 98949 |
| 1718141340 | 7.3 | -0.24 | -3.18 | 7.19 | 7.3 | 7.16 | 180771 |
| 1718054880 | 7.54 | -0.3 | -3.83 | 7.47 | 7.57 | 7.44 | 139534 |
| 1717795800 | 7.84 | -0.05 | -0.63 | 7.86 | 7.89 | 7.83 | 170172 |
| 1717709400 | 7.89 | 0.05 | 0.64 | 7.9 | 7.93 | 7.88 | 162771 |
| 1717622460 | 7.84 | -0.12 | -1.51 | 7.92 | 7.92 | 7.8104 | 141257 |
| 1717536360 | 7.96 | -0.11 | -1.36 | 7.955 | 7.98 | 7.94 | 131732 |
| 1717450140 | 8.07 | 0.01 | 0.16 | 8.25 | 8.25 | 8.01 | 89124 |
| 1717190940 | 8.0574999 | 0.07 | 0.84 | 8.06 | 8.07 | 7.991805 | 224609 |
| 1717104540 | 7.99 | 0.03 | 0.38 | 7.94 | 8.046 | 7.9305 | 220494 |
| 1717018020 | 7.96 | -0.27 | -3.28 | 8 | 8.09 | 7.89 | 162173 |
| 1716931740 | 8.23 | 0.09 | 1.11 | 8.0409 | 8.23 | 8.03 | 95593 |
| 1716585840 | 8.14 | -0.34 | -3.95 | 7.87 | 8.2 | 7.87 | 107567 |
| 1716499740 | 8.475 | 0 | 0.06 | 8.65 | 8.65 | 8.44 | 101235 |
| 1716412800 | 8.47 | -0.09 | -1.05 | 8.55 | 8.59 | 8.4604 | 341095 |
| 1716326940 | 8.56 | 0.06 | 0.71 | 8.53 | 8.56 | 8.44 | 179403 |
| 1716240180 | 8.5 | -0.11 | -1.28 | 8.57 | 8.6 | 8.5 | 94317 |
| 1715981340 | 8.61 | 0.16 | 1.95 | 8.52 | 8.6199999 | 8.52 | 133307 |
| 1715894940 | 8.445 | -0.05 | -0.53 | 8.42 | 8.47 | 8.42 | 111070 |
| 1715808000 | 8.49 | 0.08 | 0.95 | 8.44 | 8.49 | 8.405 | 190625 |
| 1715722140 | 8.41 | 0.05 | 0.59 | 8.4 | 8.45 | 8.4 | 96187 |
| 1715635200 | 8.3603 | 0.08 | 0.99 | 8.3699999 | 8.39 | 8.35 | 273538 |
| 1715376000 | 8.278 | -0.02 | -0.27 | 8.27 | 8.2896 | 8.2504 | 91556 |
| 1715289720 | 8.3 | 0.1 | 1.22 | 8.235 | 8.3 | 8.23 | 118788 |
| 1715203200 | 8.2 | 0.02 | 0.24 | 8.184 | 8.24 | 8.184 | 235400 |
| 1715117340 | 8.18 | 0.15 | 1.87 | 8.17 | 8.19 | 8.154 | 156202 |
| 1715030940 | 8.03 | 0.15 | 1.90 | 8.0265 | 8.0696 | 8.0007 | 123064 |
| 1714771740 | 7.88 | 0.09 | 1.16 | 8.02 | 8.03 | 7.88 | 110519 |
| 1714685340 | 7.79 | 0.01 | 0.13 | 7.815 | 7.83 | 7.77 | 249797 |
| 1714598400 | 7.78 | 0.07 | 0.91 | 7.7 | 7.84 | 7.69 | 147007 |
| 1714512600 | 7.71 | -0.05 | -0.64 | 7.75 | 7.76 | 7.695 | 133271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
