CRTO.PA Historical Prices | CRCAM TOURAINE CCI Stock

Dow

0.80% Nasdaq

0.97%

Caisse R (CRTO.PA)

-Paris

50.35 0.45(0.89%) May 17

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	50.80	51.20	50.00	50.35	700	50.35
May 16, 2013	50.01	50.80	50.01	50.80	100	50.80
May 15, 2013	50.00	50.60	50.00	50.01	300	50.01
May 14, 2013	49.80	50.20	49.00	50.20	600	50.20
May 13, 2013	49.60	49.80	49.60	49.80	0	49.80
May 10, 2013	49.77	50.20	49.60	49.60	200	49.60
May 9, 2013	49.77	49.77	49.77	49.77	0	49.77
May 8, 2013	49.40	50.00	49.40	49.77	200	49.77
May 7, 2013	50.20	50.38	50.20	50.38	100	50.38
May 6, 2013	50.00	50.40	50.00	50.20	100	50.20
May 3, 2013	48.85	50.00	48.85	50.00	600	50.00
May 2, 2013	47.21	49.40	47.21	48.85	600	48.85
May 1, 2013	47.20	47.20	47.20	47.20	0	47.20
Apr 30, 2013	46.00	47.20	46.00	47.20	300	47.20
Apr 29, 2013	46.07	46.07	46.07	46.07	0	46.07
Apr 26, 2013	46.00	46.95	46.00	46.07	700	46.07
Apr 25, 2013	46.89	46.89	46.43	46.43	200	46.43
Apr 24, 2013	46.30	46.90	46.30	46.90	700	46.90
Apr 23, 2013	46.20	46.30	46.20	46.30	500	46.30
Apr 22, 2013	46.03	47.85	46.03	46.20	600	46.20
Apr 19, 2013	45.96	47.78	45.96	46.03	3,600	46.03
Apr 18, 2013	46.94	46.96	46.94	46.94	1,100	46.94
Apr 17, 2013	45.96	46.90	45.96	46.02	800	46.02
Apr 16, 2013	45.92	45.98	45.92	45.96	0	45.96
Apr 15, 2013	45.41	46.30	45.41	45.92	800	45.92
Apr 12, 2013	48.21	48.50	48.00	48.00	1,300	48.00
Apr 11, 2013	48.21	48.22	48.21	48.21	200	48.21
Apr 10, 2013	47.80	48.80	47.80	48.50	400	48.50
Apr 9, 2013	47.81	48.34	47.81	48.34	300	48.34
Apr 8, 2013	47.80	47.83	47.80	47.80	300	47.80
Apr 5, 2013	48.34	48.34	47.80	47.89	100	47.89
Apr 4, 2013	47.80	48.34	47.80	48.34	0	48.34
Apr 3, 2013	49.00	49.00	47.80	47.80	300	47.80
Apr 2, 2013	49.58	49.59	48.20	48.22	900	48.22
Apr 1, 2013	49.59	49.59	49.59	49.59	0	49.59
Mar 29, 2013	49.59	49.59	49.59	49.59	0	49.59
Mar 28, 2013	48.52	49.59	48.52	49.59	300	49.59
Mar 27, 2013	48.40	48.52	48.40	48.52	0	48.52
Mar 26, 2013	49.19	49.40	48.25	48.40	200	48.40
Mar 25, 2013	49.00	49.20	49.00	49.20	300	49.20
Mar 22, 2013	49.91	49.91	46.80	49.00	1,400	49.00
Mar 21, 2013	49.87	50.50	49.87	49.91	500	49.91
Mar 20, 2013	49.40	49.87	49.40	49.87	200	49.87
Mar 19, 2013	49.47	49.47	49.40	49.40	200	49.40
Mar 18, 2013	49.50	49.50	49.47	49.47	200	49.47
Mar 15, 2013	48.73	50.20	48.73	49.70	300	49.70
Mar 14, 2013	48.73	48.83	48.73	48.73	200	48.73
Mar 13, 2013	49.00	49.20	48.72	48.73	100	48.73
Mar 12, 2013	48.80	48.80	48.80	48.80	0	48.80
Mar 11, 2013	47.70	48.40	47.70	47.82	600	47.82
Mar 8, 2013	48.20	48.20	48.20	48.20	0	48.20
Mar 7, 2013	47.72	48.19	47.40	48.19	500	48.19
Mar 6, 2013	47.60	47.82	47.60	47.72	200	47.72
Mar 5, 2013	48.41	48.41	47.81	47.81	100	47.81
Mar 4, 2013	48.39	48.41	48.39	48.41	100	48.41
Mar 1, 2013	48.20	48.40	48.19	48.40	200	48.40
Feb 28, 2013	47.61	47.61	47.61	47.61	0	47.61
Feb 27, 2013	47.60	47.61	47.60	47.61	200	47.61
Feb 26, 2013	47.80	47.81	47.60	47.60	700	47.60
Feb 25, 2013	48.21	48.48	48.21	48.47	200	48.47
Feb 22, 2013	48.40	48.60	48.40	48.46	300	48.46
Feb 21, 2013	48.51	48.54	48.51	48.54	200	48.54
Feb 20, 2013	48.30	49.00	48.30	48.51	200	48.51
Feb 19, 2013	48.51	48.51	48.01	48.01	100	48.01
Feb 18, 2013	47.80	49.00	47.80	48.51	1,500	48.51
Feb 15, 2013	48.02	48.79	48.02	48.79	200	48.79
* 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 CRTO.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Caisse R (CRTO.PA)