U.S. Markets close in 5 hrs 24 mins

Crédit Industriel et Commercial (CC.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
397.400.00 (0.00%)
As of 5:35PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2017397.40397.40397.40397.40397.40-
Aug 07, 2017397.40397.40397.40397.40397.40-
Aug 04, 2017397.40397.40397.40397.40397.40-
Aug 03, 2017397.40397.40397.40397.40397.40-
Aug 02, 2017390.00397.40390.00397.40397.401,643
Aug 02, 2017390.00397.40390.00397.40397.401,643
Aug 01, 2017390.00390.90390.00390.00390.003,217
Jul 31, 2017390.00391.00390.00391.00391.00776
Jul 28, 2017390.00390.30390.00390.00390.0042,383
Jul 27, 2017390.00390.00390.00390.00390.00626
Jul 26, 2017390.00390.45390.00390.30390.30999
Jul 25, 2017390.00390.50390.00390.40390.401,040
Jul 24, 2017390.00390.50390.00390.50390.5034,563
Jul 21, 2017390.00390.00390.00390.00390.008,859
Jul 20, 2017390.00391.00390.00390.00390.0032,059
Jul 19, 2017389.10389.95389.10389.20389.20426
Jul 18, 2017389.20389.90389.20389.20389.201,503
Jul 17, 2017389.10389.80389.10389.80389.80918
Jul 14, 2017389.10389.10389.10389.10389.101,124
Jul 13, 2017389.15389.80389.10389.80389.802,545
Jul 12, 2017389.05389.80389.05389.10389.101,614
Jul 11, 2017389.10390.00389.05390.00390.00532
Jul 10, 2017388.90390.00388.90390.00390.00591
Jul 07, 2017389.70390.00389.00389.90389.901,376
Jul 06, 2017388.90389.80388.90389.80389.80564
Jul 05, 2017389.00389.60389.00389.00389.00652
Jul 04, 2017388.90389.50388.90389.00389.002,309
Jul 03, 2017389.50389.80389.00389.80389.801,571
Jun 30, 2017389.00389.60389.00389.60389.601,064
Jun 29, 2017389.40389.50389.00389.35389.352,317
Jun 28, 2017389.40389.40389.00389.40389.40182
Jun 27, 2017389.00389.40389.00389.40389.40362
Jun 26, 2017388.75389.60388.75389.05389.05891
Jun 23, 2017389.00389.40389.00389.00389.00388
Jun 22, 2017389.00389.40389.00389.40389.401,592
Jun 21, 2017389.10389.35389.00389.00389.00603
Jun 20, 2017388.70389.40388.70389.40389.401,041
Jun 19, 2017388.60389.40388.60388.65388.65944
Jun 16, 2017389.00389.40388.65389.40389.401,123
Jun 15, 2017388.80390.00388.65390.00390.003,881
Jun 14, 2017388.50389.40388.50389.40389.403,720
Jun 13, 2017388.20389.40388.20389.30389.306,831
Jun 12, 2017388.00388.90388.00388.90388.9010,404
Jun 09, 2017386.65388.50386.65388.05388.058,453
Jun 08, 2017386.20387.50386.20386.50386.508,220
Jun 07, 2017384.95386.90382.50386.20386.2021,864
Jun 06, 2017219.00219.00219.00219.00219.00-
Jun 05, 2017219.00219.00219.00219.00219.00-
Jun 02, 2017222.90223.00217.00219.00219.001,811
Jun 01, 2017225.00225.00222.00222.00222.00437
May 31, 2017226.70226.70223.55225.00225.00853
May 31, 20179 Dividend
May 30, 2017236.80236.80233.25235.70226.70939
May 29, 2017235.00238.00233.00236.00226.99841
May 26, 2017228.50234.50227.75234.50225.55935
May 25, 2017227.00228.40226.20228.40219.68339
May 24, 2017219.90226.50219.85226.50217.852,253
May 23, 2017219.00219.90218.60218.80210.45847
May 22, 2017219.00219.90218.65218.90210.54374
May 19, 2017215.10218.60215.10218.55210.20466
May 18, 2017216.05217.80213.25215.10206.891,552
May 17, 2017219.00219.00216.40216.40208.14397
May 16, 2017217.80220.00217.70219.50211.121,516
May 15, 2017217.15218.40215.10217.80209.48441
May 12, 2017219.00219.00215.00218.65210.30800
May 11, 2017220.50221.00218.00219.00210.641,113
May 10, 2017220.70221.90219.35220.00211.60494
May 09, 2017222.00222.00219.50221.20212.75521
May 08, 2017224.80225.80220.00220.10211.701,172
May 05, 2017210.00219.20209.00219.20210.831,732
May 04, 2017207.90208.80205.10208.80200.83988
May 03, 2017202.70205.00202.40205.00197.17882
May 02, 2017199.10203.80199.10203.80196.02806
Apr 28, 2017199.20201.85199.00199.10191.501,380
Apr 27, 2017199.70202.55199.10199.10191.50452
Apr 26, 2017200.80203.00199.70199.90192.27822
Apr 25, 2017201.10203.80198.70199.90192.271,293
Apr 24, 2017198.10202.00195.45199.40191.793,844
Apr 21, 2017194.00194.15191.55194.15186.74471
Apr 20, 2017192.00193.00191.45193.00185.63238
Apr 19, 2017190.20193.00190.00190.00182.75454
Apr 18, 2017194.15194.15190.00190.50183.231,034
Apr 13, 2017195.00195.20192.95194.15186.74509
Apr 12, 2017198.20198.50194.95194.95187.51728
Apr 11, 2017196.10199.40196.10198.00190.44461
Apr 10, 2017197.10198.00196.50196.50189.00498
Apr 07, 2017199.40199.50194.55196.40188.901,487
Apr 06, 2017197.00199.45196.05199.45191.83393
Apr 05, 2017191.15200.00190.90197.00189.481,564
Apr 04, 2017187.55189.30187.50188.95181.741,478
Apr 03, 2017185.40189.25185.40187.50180.344,453
Mar 31, 2017185.00185.00182.15183.45176.45215
Mar 30, 2017183.80185.00183.65183.65176.64289
Mar 29, 2017183.70183.80181.35183.80176.78184
Mar 28, 2017182.95183.80180.00183.75176.73525
Mar 27, 2017179.65183.00179.65181.60174.67776
Mar 24, 2017183.00183.00179.65182.00175.05467
Mar 23, 2017183.90183.90182.10183.00176.01393
Mar 22, 2017181.00183.90180.80183.00176.01512
Mar 21, 2017182.95183.65182.00182.50175.53228
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...