TipRanks
Go Ultimate55% OFF

CRCAM Nord de France (CNDF) Historical Prices

FR:CNDF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.9423.9423.1223.3623.36-2.85%11,7671.02
Oct 29, 202624.2724.4724.0024.0524.05-0.87%12,8111.13
Oct 28, 202623.9124.6423.9124.2624.26+1.49%9,8900.87
Oct 27, 202623.3024.0223.0623.9023.90+2.58%11,5681.02
Oct 26, 202622.4323.3622.4323.3023.30+4.86%10,9680.97
Oct 23, 202622.6023.0022.1222.2222.22-1.20%12,1971.08
Oct 22, 202623.1123.1322.2022.4922.49-2.72%10,0560.89
Oct 21, 202623.1023.3222.9023.1223.12+0.92%14,8281.31
Oct 20, 202622.8023.2122.4222.9122.91+0.48%11,4271.01
Oct 19, 202623.6423.6422.8022.8022.80-3.57%12,2011.09
Oct 16, 202623.9924.0223.2923.6523.65-1.48%15,5241.38
Oct 15, 202623.1624.4123.0024.0024.00+3.63%13,7891.23
Oct 14, 202623.0423.6222.9623.1623.16+0.50%11,1080.99
Oct 13, 202622.5823.2622.5723.0523.05+1.70%23,7602.16
Oct 12, 202623.7623.8622.4322.6622.66-4.59%18,6681.69
Oct 09, 202623.5024.2623.5023.7523.75+1.32%12,7831.16
Oct 08, 202624.1524.3523.4023.4423.44-2.88%15,7321.45
Oct 07, 202625.1525.1524.1024.1424.14-4.00%13,7551.28
Oct 06, 202625.8326.3525.1425.1425.14-3.08%10,7650.99
Oct 05, 202625.0025.9724.8825.9425.94+3.39%19,4091.80
Oct 02, 202625.7525.9725.0225.0925.09-2.58%17,2551.62
Oct 01, 202626.4926.4925.7025.7625.76-3.74%20,9862.00
Sep 30, 202626.5027.0026.5026.7626.76+0.58%11,7841.13
Sep 29, 202626.0026.7125.9026.6026.60+1.14%12,6741.22
Sep 28, 202626.6026.8626.3026.3026.30-0.68%12,5021.21
Sep 25, 202626.3726.8126.3226.4826.48+0.25%6,7450.64
Sep 24, 202626.9626.9626.0526.4226.42-2.02%8,1520.77
Sep 23, 202627.3627.3626.7726.9626.96-1.79%9,5750.90
Sep 22, 202628.5628.9627.4527.4527.45-3.85%14,5701.37
Sep 21, 202628.8128.8428.3028.5528.55-1.96%12,0021.13
Sep 18, 202629.5430.0028.9629.1229.12-1.39%18,3171.76
Sep 17, 202628.8829.5328.6629.5329.53+2.66%12,0161.16
Sep 16, 202629.1329.3028.7228.7728.77-1.29%19,7921.95
Sep 15, 202629.3029.5029.0429.1429.14-0.70%7,1850.71
Sep 14, 202628.9929.7128.8329.3529.35+0.36%18,0961.80
Sep 11, 202629.9030.2029.2029.2429.24-2.16%13,4041.35
Sep 10, 202630.1830.3029.7929.8929.89-0.93%10,6821.08
Sep 09, 202630.8130.9029.8430.1730.17-2.06%8,8870.89
Sep 08, 202630.8730.9030.4030.8030.80-0.24%3,3990.33
Sep 07, 202630.8131.1030.4630.8830.88+0.24%6,8990.67
Sep 04, 202631.0831.0830.2830.8030.80-0.92%12,6391.21
Sep 03, 202629.7031.2029.7031.0931.09+4.70%12,7671.21
Sep 02, 202629.8130.1529.6929.6929.69-0.37%6,4350.59
Sep 01, 202630.1830.5029.6529.8029.80-1.24%6,9030.61
Aug 31, 202630.3030.5030.1030.1830.18-0.43%6,4300.55
Aug 28, 202630.2030.5330.1230.3130.31+0.33%3,9250.33
Aug 27, 202630.1530.8330.1330.2130.21+0.23%11,2630.94
Aug 26, 202630.0530.3429.7930.1430.14+0.45%6,5090.54
Aug 25, 202629.3030.4429.3030.0030.00+2.41%8,8500.73
Aug 24, 202629.8230.1129.2629.3029.30-1.74%9,1770.74