Carrefour Stock Price History, CRRFY Historical Prices

Add to My Stocks
$4.87 $0.01 (0.21%) CRRFY stock closing price Feb 16, 2018 (Closing)

The 10 year data of Carrefour stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Carrefour price to earnings ratio data. The Carrefour stock price history chart shows that the stock price was at a low of $3.81 on Nov 21, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 4.88 4.93 4.87 4.87 199,942 - -
2018-02-15 4.85 4.88 4.82 4.86 141,898 - -
2018-02-14 4.64 4.7 4.63 4.7 157,101 - -
2018-02-13 4.62 4.63 4.59 4.61 322,131 - -
2018-02-12 4.57 4.63 4.57 4.61 146,757 - -
2018-02-09 4.56 4.58 4.42 4.54 288,830 - -
2018-02-08 4.58 4.6 4.48 4.49 283,649 - -
2018-02-07 4.55 4.57 4.51 4.54 339,980 - -
2018-02-06 4.55 4.64 4.53 4.63 208,048 - -
2018-02-05 4.63 4.64 4.5 4.51 232,066 - -
2018-02-02 4.69 4.73 4.67 4.7 182,633 - -
2018-02-01 4.75 4.82 4.76 4.81 162,508 - -
2018-01-31 4.84 4.86 4.79 4.82 244,760 - -
2018-01-30 4.89 4.89 4.81 4.84 182,351 - -
2018-01-29 4.81 4.86 4.8 4.84 537,423 - -
2018-01-26 4.85 4.88 4.83 4.87 227,650 - -
2018-01-25 4.92 4.92 4.81 4.81 283,731 - -
2018-01-24 4.86 4.86 4.8 4.84 286,829 - -
2018-01-23 4.75 4.75 4.7 4.73 591,958 - -
2018-01-22 4.58 4.61 4.55 4.59 707,849 - -
2018-01-19 4.5 4.55 4.49 4.55 436,376 - -
2018-01-18 4.52 4.53 4.49 4.52 706,719 - -
2018-01-17 4.36 4.59 4.35 4.55 409,218 - -
2018-01-16 4.41 4.47 4.41 4.46 2,417,349 - -
2018-01-12 4.35 4.39 4.32 4.39 803,476 - -
2018-01-11 4.2 4.26 4.2 4.25 473,150 - -
2018-01-10 4.26 4.27 4.22 4.25 297,550 - -
2018-01-09 4.29 4.31 4.27 4.29 502,098 - -
2018-01-08 4.32 4.36 4.32 4.36 1,088,437 - -
2018-01-05 4.5 4.52 4.48 4.51 418,894 - -
2018-01-04 4.44 4.48 4.43 4.46 360,161 - -
2018-01-03 4.43 4.43 4.4 4.43 522,713 - -
2018-01-02 4.35 4.43 4.35 4.42 1,365,218 - -
2017-12-29 4.29 4.36 4.28 4.34 831,020 - -
2017-12-28 4.25 4.29 4.24 4.29 794,895 - -
2017-12-27 4.18 4.21 4.16 4.19 524,277 - -
2017-12-26 4.04 4.13 4.04 4.13 736,963 - -
2017-12-22 4.11 4.13 4.09 4.1 1,963,461 - -
2017-12-21 4.11 4.11 4.06 4.08 1,826,637 - -
2017-12-20 4.03 4.06 4.02 4.05 531,868 - -
2017-12-19 4.07 4.09 4.04 4.06 652,209 - -
2017-12-18 4.02 4.06 4.01 4.03 1,064,053 - -
2017-12-15 3.98 3.99 3.93 3.99 2,279,199 - -
2017-12-14 4.11 4.11 4.06 4.06 537,634 - -
2017-12-13 4.14 4.17 4.11 4.15 602,595 - -
2017-12-12 4.15 4.16 4.14 4.16 496,919 - -
2017-12-11 4.16 4.19 4.15 4.17 860,189 - -
2017-12-08 4.07 4.13 4.07 4.12 736,048 - -
2017-12-07 4.11 4.16 4.1 4.12 592,602 - -
2017-12-06 4.2 4.26 4.2 4.23 496,069 - -
2017-12-05 4.24 4.24 4.17 4.19 456,668 - -
2017-12-04 4.24 4.27 4.22 4.24 534,193 - -
2017-12-01 4.21 4.23 4.18 4.2 554,762 - -
2017-11-30 4.19 4.19 4.13 4.14 454,289 - -
2017-11-29 4.13 4.16 4.11 4.15 647,533 - -
2017-11-28 4.04 4.06 4.01 4.04 569,718 - -
2017-11-27 3.97 3.99 3.95 3.96 437,272 - -
2017-11-24 3.93 3.96 3.92 3.95 249,785 - -
2017-11-23 0 0 0 3.86 0 - -
2017-11-22 3.9 3.91 3.85 3.86 709,161 - -
2017-11-21 3.82 3.84 3.8 3.81 726,965 - -
2017-11-20 3.85 3.85 3.81 3.84 379,360 - -
2017-11-17 3.84 3.88 3.79 3.86 567,397 - -
2017-11-16 3.9 3.92 3.88 3.88 431,855 - -
2017-11-15 3.91 3.92 3.89 3.9 462,611 - -
2017-11-14 3.94 4.01 3.9 3.94 649,091 - -
2017-11-13 3.98 4 3.96 3.98 370,008 - -
2017-11-10 4.1 4.11 4.07 4.11 357,090 - -
2017-11-09 4.12 4.17 4.1 4.13 651,567 - -
2017-11-08 4.13 4.15 4.11 4.15 311,215 - -
2017-11-07 4 4.03 3.98 4 402,909 - -
2017-11-06 4.01 4.07 4.01 4.06 289,996 - -
2017-11-03 4.12 4.12 4.06 4.09 251,616 - -
2017-11-02 4.12 4.16 4.1 4.14 519,209 - -
2017-11-01 4.04 4.09 4.04 4.06 223,667 - -
2017-10-31 4.06 4.08 4.04 4.06 363,001 - -
2017-10-30 4.03 4.06 4.02 4.06 252,185 - -
2017-10-27 4.05 4.07 4.03 4.06 234,595 - -
2017-10-26 4.11 4.13 4.09 4.12 328,213 - -
2017-10-25 4.19 4.19 4.13 4.17 709,487 - -
2017-10-24 4.17 4.21 4.15 4.19 260,352 - -
2017-10-23 4.19 4.23 4.18 4.21 371,916 - -
2017-10-20 4.25 4.27 4.23 4.25 1,239,522 - -
2017-10-19 4.2 4.25 4.19 4.24 1,446,522 - -
2017-10-18 4.04 4.18 4.03 4.09 220,587 - -
2017-10-17 4.06 4.08 4.04 4.08 367,127 - -
2017-10-16 4.13 4.15 4.11 4.11 160,382 - -
2017-10-13 4.11 4.14 4.09 4.1 254,862 - -
2017-10-12 4.07 4.1 4.05 4.07 263,877 - -
Get more Data

Carrefour Stock History Chart

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

Carrefour Stock Price History: Past 5 years

Max Stock Price8.02Apr 09,2014
Min Stock Price3.81Nov 21,2017
Avg Stock Price5.85

CRRFY Industry Peers

Company Price Change (%)
Kroger (KR)28.690.1 (0.35%)
Tesco (TSCDY)8.620.01 (0.12%)
Companhia Brasileira (CBD)21.850.72 (3.19%)
Konin Ahold Del (ADRNY)22.110.05 (0.23%)
Walmart Inc (WMT)104.781.55 (1.5%)
Companhia Brasileira (CBD)21.850.72 (3.19%)

Carrefour share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Carrefour stock analysis. Carrefour stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CRRFY stock saw an opening price of $4.88, and a closing price of $4.87 on Feb 16, 2018. Carrefour historical P/S ratio was at a high of - on Feb 16, 2018 and a low of - on Feb 16, 2018.