CREDIT AGRICOLE $4.66

up +0.03


17/5/2013 03:17 PM  |  OTC : CRARY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CRARY historical data

Date Open High Low Close Volume
5/17/2013 4.65 4.70 4.63 4.66 60
5/16/2013 4.63 4.69 4.63 4.63 11
5/15/2013 4.56 4.58 4.56 4.57 263
5/14/2013 4.43 4.45 4.41 4.45 96
5/13/2013 4.32 4.39 4.32 4.35 19
5/10/2013 4.50 4.50 4.41 4.45 125
5/9/2013 4.54 4.59 4.50 4.50 13
5/8/2013 4.57 4.59 4.56 4.59 143
5/7/2013 4.68 4.68 4.47 4.64 26
5/6/2013 4.66 4.71 4.64 4.65 51
5/3/2013 4.60 4.67 4.60 4.67 11
5/2/2013 4.48 4.56 4.48 4.52 88
5/1/2013 4.51 4.66 4.46 4.46 830
4/30/2013 4.52 4.58 4.52 4.52 13
4/29/2013 4.54 4.64 4.54 4.55 36
4/26/2013 4.43 4.45 4.41 4.44 70
4/25/2013 4.38 4.44 4.37 4.37 22
4/24/2013 4.33 4.40 4.33 4.40 12
4/23/2013 4.30 4.35 4.29 4.35 179
4/22/2013 4.08 4.12 4.04 4.09 330
4/19/2013 3.99 4.05 3.99 3.99 118
4/18/2013 3.95 3.97 3.91 3.92 144
4/17/2013 4.15 4.15 3.97 3.97 114
4/16/2013 4.17 4.22 4.13 4.16 100
4/15/2013 4.10 4.16 3.96 4.04 30
4/12/2013 4.19 4.25 4.19 4.21 153
4/11/2013 4.31 4.40 4.31 4.35 88
4/10/2013 4.22 4.32 4.22 4.24 79
4/9/2013 3.99 4.05 3.98 4.02 115
4/8/2013 3.92 3.94 3.92 3.93 12
4/5/2013 4.00 4.07 4.00 4.06 182
4/4/2013 4.08 4.09 4.01 4.04 98
4/3/2013 4.08 4.08 4.01 4.01 17
4/2/2013 4.04 4.14 4.04 4.07 423
4/1/2013 4.04 4.09 4.04 4.04 8
3/28/2013 4.07 4.10 4.05 4.06 32
3/27/2013 3.78 4.02 3.78 3.94 254
3/26/2013 3.87 3.89 3.87 3.88 344
3/25/2013 4.13 4.13 3.86 3.93 456
3/22/2013 4.22 4.25 4.21 4.21 144
3/21/2013 4.27 4.27 4.20 4.23 56
3/20/2013 4.28 4.32 4.24 4.30 213
3/19/2013 4.33 4.33 4.11 4.21 258
3/18/2013 4.37 4.49 4.37 4.45 392
3/15/2013 4.67 4.67 4.60 4.65 106
3/14/2013 4.63 4.65 4.63 4.65 31
3/13/2013 4.62 4.64 4.57 4.63 40
3/12/2013 4.71 4.71 4.58 4.63 33
3/11/2013 4.63 4.66 4.62 4.65 152
3/8/2013 4.67 4.76 4.60 4.67 284
3/7/2013 4.64 4.69 4.63 4.69 58
3/6/2013 4.63 4.66 4.63 4.66 58
3/5/2013 4.61 4.71 4.61 4.65 98
3/4/2013 4.55 4.58 4.55 4.58 19
3/1/2013 4.44 4.55 4.44 4.55 116
2/28/2013 4.59 4.72 4.59 4.68 95
2/27/2013 4.50 4.68 4.50 4.68 285
2/26/2013 4.53 4.58 4.52 4.55 84
2/25/2013 5.01 5.01 4.56 4.56 1269
2/22/2013 4.75 4.79 4.73 4.79 19
2/21/2013 4.75 4.76 4.70 4.70 26
2/20/2013 5.10 5.11 4.95 4.95 85
2/19/2013 4.81 4.82 4.81 4.82 29
2/15/2013 4.82 4.83 4.71 4.71 63
2/14/2013 4.88 4.88 4.79 4.87 32
2/13/2013 5.05 5.05 4.99 5.00 65
2/12/2013 5.05 5.13 5.05 5.07 436
2/11/2013 4.86 4.96 4.86 4.89 17
2/8/2013 4.86 4.91 4.82 4.86 124
2/7/2013 4.55 4.57 4.51 4.53 195
2/6/2013 4.68 4.68 4.62 4.64 153
2/5/2013 4.80 4.89 4.80 4.89 300
2/4/2013 4.93 4.93 4.71 4.72 81
2/1/2013 4.99 5.11 4.99 5.08 309
1/31/2013 4.83 4.95 4.83 4.87 2814
1/30/2013 4.93 5.00 4.90 4.98 94
1/29/2013 5.04 5.06 5.00 5.03 58
1/28/2013 5.17 5.21 5.12 5.21 82
1/25/2013 5.00 5.09 5.00 5.04 155
1/24/2013 4.85 4.91 4.85 4.85 106
1/23/2013 4.81 4.88 4.80 4.80 42
1/22/2013 4.94 5.00 4.94 4.96 334
1/18/2013 4.90 4.95 4.90 4.95 127
1/17/2013 4.91 4.94 4.90 4.90 44
1/16/2013 4.82 4.86 4.73 4.73 101
1/15/2013 4.90 4.94 4.84 4.89 126
1/14/2013 4.80 4.88 4.80 4.83 207
1/11/2013 4.71 4.72 4.69 4.69 115
1/10/2013 4.65 4.72 4.61 4.65 46
1/9/2013 4.44 4.49 4.43 4.49 153
1/8/2013 4.37 4.37 4.26 4.30 56
1/7/2013 4.23 4.27 4.22 4.25 159
1/4/2013 4.10 4.14 4.07 4.08 56
1/3/2013 4.10 4.14 4.07 4.07 41
1/2/2013 4.17 4.17 4.09 4.09 144
12/31/2012 3.98 4.15 3.95 4.05 225
12/28/2012 3.96 3.99 3.90 3.90 117
12/27/2012 4.04 4.08 3.99 4.01 133
12/26/2012 3.86 3.92 3.86 3.92 58
12/24/2012 3.93 4.02 3.92 3.92 50
Marketplace
Trading Center