Credit Agricole Stock Price History, CRARY Historical Prices

Add to My Stocks
$6.63 $0.07 (1.04%) CRARY stock closing price Jul 17, 2018 (Closing)

View and download Credit Agricole stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Credit Agricole P/E ratio, and PS ratio. The Credit Agricole stock price history chart shows that the stock price reached a high of $9.56 on Jan 26, 2018, and a low of $3.88 on Jul 07, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-17 6.64 6.68 6.62 6.63 340,029 10.36 2.06
2018-07-12 6.56 6.6 6.52 6.56 58,687 10.25 2.04
2018-07-11 6.63 6.63 6.54 6.6 75,793 10.31 2.05
2018-07-10 6.71 6.77 6.68 6.77 193,273 10.57 2.1
2018-07-09 6.8 6.81 6.75 6.78 127,057 10.59 2.1
2018-07-06 6.69 6.74 6.69 6.72 89,571 10.49 2.08
2018-07-05 6.73 6.75 6.67 6.71 69,183 10.48 2.08
2018-07-03 6.61 6.66 6.58 6.59 43,766 10.3 2.05
2018-07-02 6.53 6.61 6.53 6.55 171,151 10.23 2.03
2018-06-29 6.62 6.67 6.56 6.56 97,755 10.25 2.04
2018-06-28 6.54 6.6 6.52 6.56 80,767 10.24 2.04
2018-06-27 6.61 6.66 6.52 6.57 93,945 10.27 2.04
2018-06-26 6.7 6.74 6.63 6.63 374,995 10.36 2.06
2018-06-25 6.75 6.79 6.72 6.79 140,052 10.6 2.11
2018-06-22 6.79 6.83 6.79 6.79 63,248 10.61 2.11
2018-06-21 6.7 6.73 6.66 6.69 60,896 10.45 2.08
2018-06-20 6.79 6.79 6.7 6.73 58,635 10.51 2.09
2018-06-19 6.7 6.81 6.69 6.8 150,995 10.63 2.11
2018-06-18 6.76 6.82 6.75 6.8 86,279 10.62 2.11
2018-06-15 6.79 6.87 6.78 6.84 67,313 10.69 2.12
2018-06-14 6.96 7.01 6.93 6.94 85,712 10.84 2.15
2018-06-13 7.04 7.09 7 7.02 86,692 10.97 2.18
2018-06-12 7.11 7.11 7.02 7.05 182,586 11.02 2.19
2018-06-11 7.03 7.13 7.02 7.11 92,759 11.11 2.21
2018-06-08 6.92 6.99 6.88 6.95 58,273 10.86 2.16
2018-06-07 7.02 7.09 6.95 6.98 89,856 10.91 2.17
2018-06-06 6.89 7.03 6.85 7.03 52,062 10.98 2.18
2018-06-05 6.96 6.98 6.86 6.95 150,336 10.86 2.16
2018-06-04 7.11 7.12 7.02 7.05 70,121 11.02 2.19
2018-06-01 7.08 7.08 6.97 6.98 67,444 10.91 2.17
2018-05-31 6.8 6.9 6.74 6.87 92,403 10.73 2.13
2018-05-30 6.83 6.94 6.8 6.87 369,710 10.73 2.13
2018-05-29 6.87 7.27 6.71 6.75 782,990 10.55 2.1
2018-05-28 0 0 0 7.32 0 - -
2018-05-25 7.28 7.33 7.25 7.32 19,719 11.43 2.27
2018-05-24 7.5 7.5 7.41 7.45 66,312 11.64 2.31
2018-05-23 7.61 7.65 7.56 7.64 146,694 11.94 2.37
2018-05-22 7.83 7.85 7.74 7.75 151,960 12.11 2.41
2018-05-21 7.62 7.65 7.55 7.62 37,319 11.91 2.37
2018-05-18 7.48 7.61 7.44 7.59 33,604 12.24 2.05
2018-05-17 8.03 8.05 7.98 7.99 32,218 12.89 2.16
2018-05-16 7.9 7.99 7.84 7.99 47,700 12.89 2.16
2018-05-15 8 8.09 7.97 8.03 28,531 12.95 2.17
2018-05-14 7.98 8.01 7.9 7.95 51,191 12.82 2.15
2018-05-11 8.03 8.03 7.96 7.98 26,649 12.87 2.16
2018-05-10 7.95 7.98 7.92 7.97 41,406 12.86 2.16
2018-05-09 8.02 8.02 7.93 7.96 35,550 12.84 2.15
2018-05-08 7.89 7.93 7.86 7.92 40,210 12.77 2.14
2018-05-07 7.91 8 7.9 7.98 21,565 12.86 2.16
2018-05-04 7.91 8 7.9 7.97 41,575 12.86 2.16
2018-05-03 8.01 8.02 7.92 8.02 31,092 12.94 2.17
2018-05-02 8.08 8.13 8.02 8.06 80,067 12.99 2.18
2018-05-01 8.19 8.19 8.04 8.1 37,124 13.07 2.19
2018-04-30 8.2 8.22 8.14 8.17 98,329 13.18 2.21
2018-04-27 8.2 8.27 8.2 8.27 19,301 13.33 2.24
2018-04-26 8.19 8.26 8.18 8.26 21,282 13.32 2.23
2018-04-25 8.26 8.3 8.22 8.28 26,256 13.36 2.24
2018-04-24 8.32 8.39 8.25 8.3 88,018 13.38 2.24
2018-04-23 8.34 8.39 8.27 8.31 46,952 13.4 2.25
2018-04-20 8.27 8.32 8.26 8.28 22,253 13.35 2.24
2018-04-19 8.27 8.33 8.25 8.3 40,327 13.39 2.24
2018-04-18 8.25 8.29 8.24 8.27 40,757 13.34 2.24
2018-04-17 8.28 8.3 8.22 8.26 82,373 13.32 2.23
2018-04-16 8.27 8.3 8.24 8.29 87,024 13.37 2.24
2018-04-13 8.23 8.25 8.17 8.2 18,529 13.23 2.22
2018-04-12 8.18 8.21 8.14 8.17 102,422 13.18 2.21
2018-04-11 8.09 8.15 8.08 8.09 17,820 13.05 2.19
2018-04-10 8.1 8.18 8.07 8.12 46,423 13.09 2.19
2018-04-09 8.09 8.11 8.03 8.05 57,735 12.98 2.18
2018-04-06 8.2 8.1 7.99 8.06 32,927 13 2.18
2018-04-05 8.2 8.2 8.12 8.16 81,460 13.16 2.21
2018-04-04 7.98 8.12 7.96 8.12 50,706 13.1 2.2
2018-04-03 8.07 8.12 8.02 8.11 122,132 13.07 2.19
2018-04-02 8.14 8.14 7.93 8.05 96,131 12.98 2.18
2018-03-30 0 0 0 8.14 0 - -
2018-03-29 8.11 8.15 8.07 8.14 36,997 13.13 2.2
2018-03-28 8.12 8.19 8.05 8.13 31,763 13.11 2.2
2018-03-27 8.19 8.19 7.97 8.06 111,487 13 2.18
2018-03-26 8.15 8.23 8.07 8.22 42,980 13.25 2.22
2018-03-23 8.07 8.12 7.97 8 85,578 12.9 2.16
2018-03-22 8.16 8.18 8.05 8.1 44,319 13.06 2.19
2018-03-21 8.27 8.39 8.25 8.33 57,863 13.44 2.25
2018-03-20 8.4 8.41 8.3 8.36 36,867 13.48 2.26
2018-03-19 8.43 8.45 8.3 8.34 25,179 13.45 2.26
2018-03-16 8.36 8.41 8.33 8.4 102,381 13.55 2.27
2018-03-15 8.28 8.33 8.27 8.32 43,242 13.42 2.25
2018-03-14 8.35 8.36 8.26 8.3 879,353 13.39 2.24
2018-03-13 8.45 8.47 8.32 8.32 51,630 13.42 2.25
2018-03-12 8.37 8.44 8.37 8.42 41,156 13.58 2.28
Get more Data

Credit Agricole Stock History Chart

View CRARY PE ratio, PS ratio stocks charts and compare with peers.
CRARY Chart
Note: Compare Credit Agricole stock price history with the index and industry peers.

Credit Agricole Stock Price History: Past 5 years

Max Stock Price9.56Jan 26,2018
Min Stock Price3.88Jul 07,2016
Avg Stock Price6.78

Credit Agricole Historical PE ratio: Past 5 years

Max PE Ratio16.78May 14,2015
Min PE Ratio6.4Feb 11,2016
Avg PE Ratio11.64

Credit Agricole Historical PS ratio: Past 5 years

Max PS Ratio2.92Jan 25,2018
Min PS Ratio1.15Jul 18,2013
Avg PS Ratio1.84

CRARY Industry Peers

Company Price Change (%)
Royal Bank Of Scotland (RBSPF)3.160 (0%)
Credit Suisse (CS)15.140.1 (0.66%)
Societe Genral Group (SCGLY)8.490.08 (0.93%)
Oversea-chinese (OVCHY)16.350.06 (0.37%)
Bnp Paribas (BNPQY)30.460.43 (1.39%)
Ubs (OUBSF)20.70.05 (0.24%)
Ford (F)10.860.01 (0.09%)

Credit Agricole share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Credit Agricole stock analysis. Credit Agricole stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 340,029 typically implies breaking news or earnings release. CRARY stock saw an opening price of $6.64, and a closing price of $6.63 on Jul 17, 2018. The average P/S ratio was 1.84 as can be seen from Credit Agricole stock history.