CRN.PA Historical Prices | L.ETF CO.CRB C-EUR Stock

Dow

0.91% Nasdaq

0.87%

L.ETF CO.CRB C-EUR (CRN.PA)

-Paris

18.11 0.10(0.55%) Jun 18

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 23, 2012	20.76	20.77	20.68	20.68	1,400	20.68
Nov 22, 2012	20.82	20.85	20.81	20.85	3,800	20.85
Nov 21, 2012	20.90	20.94	20.84	20.85	2,700	20.85
Nov 20, 2012	20.89	20.94	20.89	20.93	9,800	20.93
Nov 19, 2012	20.78	20.86	20.78	20.86	2,500	20.86
Nov 16, 2012	20.72	20.75	20.66	20.66	1,100	20.66
Nov 15, 2012	20.65	20.78	20.65	20.72	33,900	20.72
Nov 14, 2012	20.80	20.84	20.80	20.84	500	20.84
Nov 13, 2012	20.80	20.86	20.78	20.82	7,400	20.82
Nov 12, 2012	20.82	20.82	20.78	20.81	1,300	20.81
Nov 9, 2012	20.79	20.84	20.79	20.84	200	20.84
Nov 8, 2012	20.82	20.82	20.79	20.79	37,800	20.79
Nov 7, 2012	20.84	20.92	20.82	20.83	12,300	20.83
Nov 6, 2012	20.77	20.85	20.77	20.83	500	20.83
Nov 5, 2012	20.85	20.85	20.77	20.77	700	20.77
Nov 2, 2012	20.95	20.95	20.76	20.76	2,300	20.76
Nov 1, 2012	20.83	20.83	20.82	20.82	200	20.82
Oct 31, 2012	20.70	20.75	20.66	20.72	100	20.72
Oct 30, 2012	20.77	20.78	20.73	20.73	1,700	20.73
Oct 29, 2012	20.77	20.85	20.75	20.75	1,400	20.75
Oct 26, 2012	20.92	20.92	20.84	20.88	600	20.88
Oct 25, 2012	20.96	20.96	20.94	20.96	0	20.96
Oct 24, 2012	21.02	21.12	21.00	21.00	21,400	21.00
Oct 23, 2012	21.08	21.08	21.01	21.03	16,400	21.03
Oct 22, 2012	21.17	21.19	21.15	21.15	700	21.15
Oct 19, 2012	21.12	21.25	21.12	21.25	1,700	21.25
Oct 18, 2012	21.14	21.14	21.06	21.06	2,400	21.06
Oct 17, 2012	20.93	20.99	20.85	20.99	1,900	20.99
Oct 16, 2012	20.97	20.97	20.93	20.96	4,700	20.96
Oct 15, 2012	21.00	21.07	20.92	20.92	6,700	20.92
Oct 12, 2012	21.20	21.28	21.14	21.14	10,300	21.14
Oct 11, 2012	21.38	21.42	21.38	21.42	300	21.42
Oct 10, 2012	21.48	21.50	21.39	21.39	0	21.39
Oct 9, 2012	21.52	21.61	21.48	21.61	4,400	21.61
Oct 8, 2012	21.45	21.48	21.37	21.42	7,500	21.42
Oct 5, 2012	21.69	21.69	21.44	21.44	24,100	21.44
Oct 4, 2012	21.85	21.85	21.67	21.67	166,500	21.67
Oct 3, 2012	21.88	21.88	21.78	21.78	0	21.78
Oct 2, 2012	21.75	21.81	21.75	21.80	32,300	21.80
Oct 1, 2012	21.83	21.83	21.76	21.80	1,600	21.80
Sep 28, 2012	21.63	21.83	21.60	21.81	30,000	21.81
Sep 27, 2012	21.59	21.59	21.51	21.57	35,400	21.57
Sep 26, 2012	21.83	21.83	21.51	21.51	252,800	21.51
Sep 25, 2012	21.74	21.84	21.72	21.73	8,200	21.73
Sep 24, 2012	21.69	21.72	21.69	21.69	200	21.69
Sep 21, 2012	21.83	21.83	21.73	21.77	26,000	21.77
Sep 20, 2012	21.89	21.90	21.85	21.85	54,700	21.85
Sep 19, 2012	21.76	21.88	21.76	21.76	0	21.76
Sep 18, 2012	21.90	21.90	21.76	21.84	10,800	21.84
Sep 17, 2012	22.15	22.17	21.93	21.96	4,000	21.96
Sep 14, 2012	22.18	22.26	22.16	22.19	28,000	22.19
Sep 13, 2012	22.10	22.19	22.06	22.15	15,800	22.15
Sep 12, 2012	22.10	22.15	22.08	22.08	900	22.08
Sep 11, 2012	22.23	22.29	22.17	22.17	13,200	22.17
Sep 10, 2012	22.11	22.25	22.11	22.25	1,000	22.25
Sep 7, 2012	22.20	22.20	22.08	22.13	6,800	22.13
Sep 6, 2012	22.22	22.25	22.22	22.25	400	22.25
Sep 5, 2012	22.31	22.33	22.20	22.20	13,600	22.20
Sep 4, 2012	22.39	22.39	22.33	22.33	9,700	22.33
Sep 3, 2012	22.37	22.37	22.33	22.33	7,500	22.33
Aug 31, 2012	22.23	22.25	22.12	22.17	1,800	22.17
Aug 30, 2012	22.27	22.32	22.20	22.32	8,100	22.32
Aug 29, 2012	22.16	22.26	22.16	22.24	34,800	22.24
Aug 28, 2012	22.07	22.08	22.01	22.07	5,500	22.07
Aug 27, 2012	22.23	22.23	22.14	22.16	3,800	22.16
Aug 24, 2012	22.08	22.11	22.02	22.06	39,800	22.06
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CRN.PA

Quotes

Charts

News & Info

ETF

Analyst

L.ETF CO.CRB C-EUR (CRN.PA)