Credit Agricole Stock Price History, CRARY Historical Prices

Add to My Stocks
$8.57 $0.06 (0.71%) CRARY stock closing price Feb 23, 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 Mar 26, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 8.52 8.57 8.52 8.57 43,912 13.82 2.32
2018-02-22 8.61 8.63 8.51 8.51 67,121 13.73 2.3
2018-02-21 8.58 8.62 8.5 8.51 72,838 13.73 2.3
2018-02-20 8.53 8.57 8.45 8.47 30,197 13.66 2.29
2018-02-16 8.37 8.44 8.37 8.41 26,684 14.02 2.57
2018-02-15 8.52 8.52 8.38 8.44 43,772 14.07 2.58
2018-02-14 8.21 8.51 8.21 8.51 54,252 14.18 2.6
2018-02-13 8.58 8.64 8.55 8.62 55,767 14.36 2.64
2018-02-12 8.58 8.64 8.51 8.62 58,837 14.37 2.64
2018-02-09 8.5 8.6 8.34 8.6 74,010 14.33 2.63
2018-02-08 8.96 8.93 8.66 8.66 32,327 14.43 2.65
2018-02-07 8.85 9 8.85 8.93 66,492 14.88 2.73
2018-02-06 8.84 9.04 8.83 9.02 70,317 15.03 2.76
2018-02-05 9.15 9.2 8.86 8.93 37,462 14.88 2.73
2018-02-02 9.32 9.32 9.23 9.23 50,014 15.38 2.82
2018-02-01 9.39 9.56 9.38 9.55 85,168 15.91 2.92
2018-01-31 9.41 9.44 9.37 9.38 55,245 15.63 2.87
2018-01-30 9.38 9.38 9.32 9.36 47,684 15.6 2.86
2018-01-29 9.53 9.53 9.47 9.51 63,328 15.85 2.91
2018-01-26 9.54 9.57 9.51 9.56 45,185 15.93 2.92
2018-01-25 9.56 9.62 9.52 9.55 84,102 15.92 2.92
2018-01-24 9.49 9.5 9.41 9.47 12,848 15.78 2.9
2018-01-23 9.35 9.4 9.33 9.4 53,497 15.67 2.88
2018-01-22 9.41 9.47 9.4 9.47 16,539 15.78 2.9
2018-01-19 9.32 9.33 9.25 9.29 27,317 15.48 2.84
2018-01-18 9.25 9.32 9.24 9.31 94,165 15.52 2.85
2018-01-17 9.18 9.33 9.17 9.29 19,770 15.48 2.84
2018-01-16 9.31 9.34 9.24 9.26 417,177 15.43 2.83
2018-01-12 9.21 9.24 9.18 9.23 19,580 15.38 2.82
2018-01-11 9.19 9.18 9.13 9.17 29,618 15.28 2.8
2018-01-10 9.07 9.07 8.97 9 83,235 14.99 2.75
2018-01-09 8.8 8.88 8.8 8.88 40,118 14.8 2.72
2018-01-08 8.85 8.86 8.81 8.82 33,940 14.7 2.7
2018-01-05 8.8 8.8 8.74 8.79 26,814 14.65 2.69
2018-01-04 8.77 8.84 8.77 8.82 81,292 14.7 2.7
2018-01-03 8.39 8.45 8.39 8.42 102,693 14.03 2.57
2018-01-02 8.36 8.42 8.36 8.37 42,736 13.95 2.56
2017-12-29 8.23 8.26 8.2 8.22 33,010 13.69 2.51
2017-12-28 8.28 8.28 8.23 8.27 40,606 13.78 2.53
2017-12-27 8.26 8.26 8.2 8.22 41,915 13.7 2.51
2017-12-26 8.25 8.26 8.24 8.24 23,499 13.74 2.52
2017-12-22 8.24 8.28 8.22 8.26 21,039 13.77 2.53
2017-12-21 8.32 8.38 8.31 8.32 26,465 13.87 2.54
2017-12-20 8.35 8.37 8.34 8.36 99,620 13.93 2.56
2017-12-19 8.47 8.47 8.39 8.42 35,424 14.03 2.58
2017-12-18 8.38 8.43 8.35 8.38 114,292 13.96 2.56
2017-12-15 8.29 8.32 8.26 8.28 30,857 13.79 2.53
2017-12-14 8.51 8.51 8.35 8.35 27,581 13.92 2.55
2017-12-13 8.47 8.51 8.45 8.47 26,446 14.12 2.59
2017-12-12 8.52 8.58 8.52 8.58 51,990 14.3 2.62
2017-12-11 8.64 8.64 8.57 8.57 46,379 14.28 2.62
2017-12-08 8.53 8.62 8.53 8.62 26,229 14.37 2.64
2017-12-07 8.26 8.32 8.26 8.3 42,510 13.83 2.54
2017-12-06 8.11 8.16 8.09 8.12 19,962 13.53 2.48
2017-12-05 8.31 8.31 8.22 8.25 66,363 13.75 2.52
2017-12-04 8.43 8.43 8.36 8.39 62,447 13.98 2.57
2017-12-01 8.38 8.4 8.3 8.39 44,148 13.98 2.56
2017-11-30 8.48 8.48 8.37 8.39 27,760 13.98 2.57
2017-11-29 8.41 8.44 8.31 8.33 35,252 13.88 2.55
2017-11-28 8.29 8.39 8.27 8.38 39,512 13.97 2.56
2017-11-27 8.3 8.35 8.28 8.32 220,794 13.86 2.54
2017-11-24 8.4 8.42 8.38 8.4 20,365 14 2.57
2017-11-23 0 0 0 8.19 0 - -
2017-11-22 8.15 8.19 8.14 8.19 23,006 13.65 2.51
2017-11-21 8.22 8.22 8.16 8.19 26,012 13.64 2.5
2017-11-20 8.18 8.19 8.16 8.17 32,909 13.62 2.5
2017-11-17 8.23 8.27 8.18 8.24 43,846 13.73 2.52
2017-11-16 8.27 8.29 8.24 8.26 37,669 13.77 2.53
2017-11-15 8.17 8.32 8.16 8.3 128,253 13.83 2.54
2017-11-14 8.22 8.31 8.19 8.3 493,047 13.83 2.54
2017-11-13 8.13 8.28 8.13 8.28 15,192 13.8 2.53
2017-11-10 8.26 8.27 8.2 8.24 32,903 13.73 2.52
2017-11-09 8.25 8.26 8.16 8.19 46,214 13.64 2.5
2017-11-08 8.17 8.24 8.14 8.23 50,308 - -
2017-11-07 8.59 8.61 8.43 8.45 34,506 - -
2017-11-06 8.43 8.49 8.41 8.49 36,986 - -
2017-11-03 8.55 8.56 8.5 8.55 18,829 - -
2017-11-02 8.65 8.75 8.64 8.75 35,023 - -
2017-11-01 8.67 8.69 8.64 8.68 27,616 - -
2017-10-31 8.7 8.73 8.67 8.69 40,719 - -
2017-10-30 8.81 8.85 8.79 8.82 26,533 - -
2017-10-27 8.75 8.82 8.72 8.82 44,352 - -
2017-10-26 8.92 8.94 8.89 8.91 39,694 - -
2017-10-25 8.99 9.02 8.91 8.99 29,684 - -
2017-10-24 8.95 9.02 8.95 9 241,236 - -
2017-10-23 8.86 8.89 8.84 8.86 517,252 - -
2017-10-20 8.91 8.93 8.88 8.88 31,534 - -
2017-10-19 8.77 8.81 8.73 8.8 72,831 - -
2017-10-18 8.73 8.81 8.73 8.81 33,767 - -
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 Price3.88Mar 26,2013
Avg Stock Price6.52

Credit Agricole Historical PE ratio: Past 5 years

Max PE Ratio16.78May 14,2015
Min PE Ratio6.4Feb 11,2016
Avg PE Ratio11.52

Credit Agricole Historical PS ratio: Past 5 years

Max PS Ratio2.92Jan 25,2018
Min PS Ratio0.88Mar 26,2013
Avg PS Ratio1.71

CRARY Industry Peers

Company Price Change (%)
Boc Hong Kong (BHKLY)101.130.65 (0.65%)
Bank Of Montreal (BMO)78.480.84 (1.08%)
Societe Genral Group (SCGLY)11.510.15 (1.32%)
Nordea Bank Ab (NRBAY)11.520.06 (0.52%)
Bnp Paribas (BNPQY)40.150.24 (0.6%)
Ubs (OUBSF)20.70.05 (0.24%)
Ford (F)10.70.07 (0.66%)

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 43,912 typically implies breaking news or earnings release. CRARY stock saw an opening price of $8.52, and a closing price of $8.57 on Feb 23, 2018. The average P/S ratio was 1.71 as can be seen from Credit Agricole stock history.