TR4DER - CARREFOUR [CA.PA] Historical Prices

CARREFOUR - [Ticker: CA.PA]
Last Trade	17.29	Last Trade Time	2017-11-01 - 21:35:00
Variation	+0.01 (+0.06%)	Open	17.31
High	17.41	Low	17.20
Volume	2,343,852	Average Volume (3m)	0
Yield		Bid / Ask	23.15 x 90,000 - 23.30 x 2,500,000
Former Close	17.28	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CA.PA quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-04	3,852,900	34.60	34.91	33.72	33.96	00:00:00
2010-06-07	2,618,500	33.27	33.79	33.12	33.49	00:00:00
2010-06-08	2,949,300	33.50	33.65	32.76	33.38	00:00:00
2010-06-09	3,083,300	33.67	33.69	33.07	33.53	00:00:00
2010-06-10	3,492,100	33.17	33.87	32.88	33.59	00:00:00
2010-06-11	3,119,900	33.67	33.85	33.33	33.62	00:00:00
2010-06-14	2,807,100	33.67	34.12	33.50	34.12	00:00:00
2010-06-15	2,470,300	33.78	34.35	33.78	34.20	00:00:00
2010-06-16	3,058,500	34.49	34.65	34.15	34.60	00:00:00
2010-06-17	3,687,200	34.60	35.40	34.47	35.11	00:00:00
2010-06-18	4,377,000	35.18	35.47	35.01	35.02	00:00:00
2010-06-21	2,069,000	35.61	35.75	35.12	35.32	00:00:00
2010-06-22	2,279,800	35.01	35.47	34.95	35.14	00:00:00
2010-06-23	2,548,600	35.08	35.08	34.47	34.53	00:00:00
2010-06-24	2,944,900	34.78	34.80	34.02	34.03	00:00:00
2010-06-25	2,057,900	34.13	34.15	33.61	33.71	00:00:00
2010-06-28	1,794,400	33.71	34.06	33.47	34.06	00:00:00
2010-06-29	3,863,100	33.51	33.60	32.92	32.92	00:00:00
2010-06-30	3,035,400	32.99	33.05	32.55	32.74	00:00:00
2010-07-01	4,593,200	32.15	32.38	31.83	32.03	00:00:00
2010-07-02	2,377,300	32.22	32.60	31.81	32.13	00:00:00
2010-07-05	3,731,300	32.44	33.22	32.35	33.07	00:00:00
2010-07-06	3,725,800	33.24	34.13	33.15	33.87	00:00:00
2010-07-07	2,918,000	33.56	34.28	33.37	34.19	00:00:00
2010-07-08	2,800,600	34.33	34.78	34.15	34.53	00:00:00
2010-07-09	2,829,200	34.89	34.99	34.54	34.60	00:00:00
2010-07-12	1,548,500	34.72	34.90	34.44	34.63	00:00:00
2010-07-13	2,265,000	34.47	35.26	34.47	35.12	00:00:00
2010-07-14	2,010,900	35.14	35.55	34.91	35.31	00:00:00
2010-07-15	2,531,600	35.07	35.77	35.07	35.33	00:00:00
2010-07-16	5,047,100	35.69	35.69	34.59	34.79	00:00:00
2010-07-19	2,219,300	34.53	35.24	34.50	34.76	00:00:00
2010-07-20	2,361,200	35.09	35.17	34.21	34.52	00:00:00
2010-07-21	2,193,000	34.74	35.31	34.74	34.81	00:00:00
2010-07-22	3,387,100	34.61	35.66	34.54	35.56	00:00:00
2010-07-23	2,815,500	35.39	35.95	35.21	35.64	00:00:00
2010-07-26	1,927,000	35.94	35.94	35.30	35.61	00:00:00
2010-07-27	2,300,900	35.78	35.99	35.53	35.74	00:00:00
2010-07-28	1,735,100	35.88	35.95	35.19	35.33	00:00:00
2010-07-29	2,435,400	35.31	35.53	34.96	34.99	00:00:00
2010-07-30	2,760,700	34.67	35.53	34.49	35.33	00:00:00
2010-08-02	2,505,100	35.50	36.28	35.30	36.21	00:00:00
2010-08-03	1,891,400	36.19	36.29	35.72	35.97	00:00:00
2010-08-04	1,526,800	35.74	36.27	35.57	35.97	00:00:00
2010-08-05	1,206,500	35.85	36.02	35.58	35.78	00:00:00
2010-08-06	2,056,400	35.97	36.22	35.60	35.85	00:00:00
2010-08-09	1,998,500	36.12	36.52	35.98	36.52	00:00:00
2010-08-10	1,388,900	36.41	36.44	35.99	36.21	00:00:00
2010-08-11	2,376,100	35.89	36.06	35.57	35.63	00:00:00
2010-08-12	1,744,100	35.53	35.88	35.33	35.64	00:00:00
2010-08-13	1,840,400	35.70	35.83	35.27	35.53	00:00:00
2010-08-16	1,538,800	35.67	35.78	35.24	35.62	00:00:00
2010-08-17	2,127,200	35.78	36.52	35.72	36.46	00:00:00
2010-08-18	1,720,800	36.25	36.53	36.12	36.44	00:00:00
2010-08-19	2,878,100	36.60	37.12	36.17	36.18	00:00:00
2010-08-20	2,806,700	36.17	36.44	35.72	35.75	00:00:00
2010-08-23	1,731,100	35.75	36.38	35.58	36.15	00:00:00
2010-08-24	2,746,600	35.87	35.95	34.87	35.12	00:00:00
2010-08-25	3,410,000	34.99	35.14	34.18	34.59	00:00:00
2010-08-26	1,699,500	34.85	34.92	34.43	34.58	00:00:00
2010-08-27	2,930,200	34.76	35.72	34.65	35.72	00:00:00
2010-08-30	1,856,900	35.69	36.22	35.48	36.11	00:00:00
2010-08-31	4,238,100	35.40	36.81	35.35	35.83	00:00:00
2010-09-01	4,858,100	36.10	37.81	35.81	37.81	00:00:00
2010-09-02	3,034,600	37.72	37.99	37.44	37.90	00:00:00
2010-09-03	3,199,100	38.00	38.24	37.78	37.85	00:00:00
2010-09-06	1,606,700	38.04	38.04	37.42	37.50	00:00:00
2010-09-07	1,745,200	37.31	37.59	37.15	37.46	00:00:00
2010-09-08	2,010,200	37.33	37.65	37.04	37.52	00:00:00
2010-09-09	1,822,600	37.40	37.80	37.22	37.67	00:00:00
2010-09-10	1,956,100	37.60	37.87	37.44	37.46	00:00:00
2010-09-13	1,635,800	37.86	37.86	37.49	37.51	00:00:00
2010-09-14	2,655,100	37.56	37.63	36.99	37.61	00:00:00
2010-09-15	2,083,400	37.51	37.93	37.47	37.72	00:00:00
2010-09-16	3,671,900	37.90	38.45	37.81	38.24	00:00:00
2010-09-17	13,058,700	40.00	40.68	39.88	40.02	00:00:00
2010-09-20	3,592,500	40.06	40.39	39.58	40.39	00:00:00
2010-09-21	2,825,000	40.16	40.96	40.12	40.53	00:00:00
2010-09-22	3,835,200	40.65	40.71	39.63	39.67	00:00:00
2010-09-23	2,695,600	40.01	40.19	39.51	40.15	00:00:00
2010-09-24	3,894,400	39.94	41.28	39.94	41.28	00:00:00
2010-09-27	3,233,800	41.20	41.20	40.17	40.17	00:00:00
2010-09-28	3,138,500	40.22	40.39	39.67	40.00	00:00:00
2010-09-29	3,220,300	40.06	40.19	39.36	39.46	00:00:00
2010-09-30	2,827,900	39.26	40.15	39.14	39.42	00:00:00
2010-10-01	2,212,400	39.33	39.72	39.00	39.13	00:00:00
2010-10-04	2,239,800	39.05	39.19	38.46	38.60	00:00:00
2010-10-05	2,569,400	38.65	39.35	38.54	39.30	00:00:00
2010-10-06	2,504,700	39.69	39.69	39.21	39.45	00:00:00
2010-10-07	3,438,300	39.48	39.48	38.43	38.93	00:00:00
2010-10-08	2,351,900	38.65	38.90	38.33	38.59	00:00:00
2010-10-11	1,570,500	38.69	39.12	38.49	38.94	00:00:00
2010-10-12	2,286,100	39.21	39.21	38.72	39.21	00:00:00
2010-10-13	2,518,200	39.59	40.40	39.42	39.81	00:00:00
2010-10-14	2,293,900	40.29	40.40	39.88	40.13	00:00:00
2010-10-15	7,519,200	39.38	39.46	38.08	38.51	00:00:00
2010-10-18	3,472,800	38.22	38.38	37.53	38.10	00:00:00
2010-10-19	3,412,100	38.00	38.58	37.99	38.37	00:00:00
2010-10-20	2,172,100	38.23	38.61	37.92	38.56	00:00:00
2010-10-21	1,763,400	38.38	38.73	38.25	38.55	00:00:00
2010-10-22	1,641,000	38.38	38.88	38.33	38.73	00:00:00
2010-10-25	1,180,900	38.93	39.15	38.84	38.96	00:00:00
2010-10-26	1,340,700	38.96	38.97	38.62	38.85	00:00:00
2010-10-27	1,700,100	38.69	38.94	38.52	38.60	00:00:00
2010-10-28	1,493,700	38.73	39.26	38.73	38.87	00:00:00
2010-10-29	1,465,300	38.78	39.06	38.62	38.78	00:00:00
2010-11-01	1,220,700	39.01	39.24	38.67	38.81	00:00:00
2010-11-02	1,301,600	38.76	39.10	38.65	38.72	00:00:00
2010-11-03	2,116,200	38.79	38.85	38.06	38.08	00:00:00
2010-11-04	2,195,500	38.21	38.67	38.18	38.30	00:00:00
2010-11-05	1,814,800	38.31	38.42	37.96	38.02	00:00:00
2010-11-08	1,386,200	37.96	38.03	37.74	37.92	00:00:00
2010-11-09	1,640,700	37.85	38.17	37.77	38.00	00:00:00
2010-11-10	2,145,500	37.99	38.06	37.51	37.69	00:00:00
2010-11-11	1,727,700	37.74	38.13	37.60	37.77	00:00:00
2010-11-12	2,113,100	37.35	37.72	37.11	37.60	00:00:00
2010-11-15	2,396,800	37.95	38.03	37.28	37.95	00:00:00
2010-11-16	2,841,000	37.95	38.40	37.81	37.87	00:00:00
2010-11-17	1,908,300	37.85	38.19	37.65	37.97	00:00:00
2010-11-18	3,103,000	38.35	39.02	38.13	38.96	00:00:00
2010-11-19	3,555,300	39.01	39.06	37.90	38.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>