Chargeurs Historical Data - CRI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Chargeurs (CRI)
Chargeurs (CRI) Historical

Chargeurs (CRI)

10.50

-0.28

(-2.60%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-7.0796460177	11.3	11.38	10.06	6065	11.01902259	DE
4	-1.44	-12.0603015075	11.94	11.98	10.06	6563	11.52226703	DE
12	-1.34	-11.3175675676	11.84	12	10.06	24511	11.88526707	DE
26	3.66	53.5087719298	6.84	12	6.29	52914	10.39542425	DE
52	-4.4	-29.5302013423	14.9	15.04	6.29	54288	10.55373715	DE
156	-13.2	-55.6962025316	23.7	28.98	6.29	47134	15.63881344	DE
260	-8.7	-45.3125	19.2	28.98	6.29	67658	16.1877089	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	10.5	-0.28	-2.60	11.16	11.16	10.06	29719
1713457800	10.78	-0.12	-1.10	10.86	10.86	10.72	5382
1713371400	10.9	-0.16	-1.45	11.06	11.16	10.9	6238
1713285000	11.06	-0.12	-1.07	11.1	11.1	10.66	9992
1713198600	11.18	-0.06	-0.53	11.2	11.34	11.16	5099
1712939400	11.24	-0.08	-0.71	11.3	11.38	11.22	3614
1712853000	11.32	-0.02	-0.18	11.34	11.38	11.3	2301
1712766600	11.34	-0.04	-0.35	11.34	11.46	11.3	2426
1712680200	11.38	-0.08	-0.70	11.6	11.6	11.38	3054
1712593800	11.46	-0.4	-3.37	11.76	11.76	11.46	9523
1712334600	11.86	0.52	4.59	11.3	11.86	11.3	5455
1712248200	11.34	0.04	0.35	11.3	11.62	11.3	2285
1712161800	11.3	-0.2	-1.74	11.38	11.62	11.3	8242
1712075400	11.5	-0.46	-3.85	11.82	11.82	11.18	13715
1711647000	11.96	-0.02	-0.17	11.96	11.98	11.9	14792
1711560600	11.98	0.02	0.17	11.96	11.98	11.96	2351
1711474200	11.96	0	0.00	11.96	11.98	11.96	4048
1711387800	11.96	0	0.00	11.98	11.98	11.96	15208
1711128600	11.96	0.02	0.17	11.94	11.98	11.94	4403
1711042200	11.94	-0.02	-0.17	11.98	11.98	11.94	9508
1710955800	11.96	0	0.00	11.94	12	11.94	2219
1710869400	11.96	0	0.00	11.94	11.98	11.94	13819
1710783000	11.96	-0.04	-0.33	12	12	11.96	8618
1710523800	12	0.06	0.50	11.92	12	11.92	40079
1710437400	11.94	0.04	0.34	11.9	11.98	11.9	11188
1710351000	11.9	0	0.00	11.52	11.94	11.16	15065
1710264600	11.9	-0.02	-0.17	11.92	11.94	11.88	25266
1710178200	11.92	-0.02	-0.17	11.94	11.96	11.92	10742
1709919000	11.94	-0.02	-0.17	11.94	11.98	11.94	18062
1709832600	11.96	0.02	0.17	11.94	11.98	11.94	11464
1709746200	11.94	0	0.00	11.94	11.98	11.94	5238
1709659800	11.94	0	0.00	11.96	12	11.94	113926
1709573400	11.94	-0.04	-0.33	11.94	11.98	11.94	28718
1709314200	11.98	0.04	0.34	11.94	11.98	11.94	11586
1709227800	11.94	-0.04	-0.33	11.92	11.98	11.92	13315
1709141400	11.98	0.06	0.50	11.92	11.98	11.92	21693
1709055000	11.92	0	0.00	11.92	11.96	11.92	101553
1708968600	11.92	0	0.00	11.92	11.94	11.92	11327
1708709400	11.92	0	0.00	11.92	11.94	11.92	12109
1708623000	11.92	0	0.00	11.92	11.94	11.92	26125
1708536600	11.92	0	0.00	11.92	11.94	11.92	43960
1708450200	11.92	0	0.00	11.92	11.94	11.92	10629
1708363800	11.92	0.02	0.17	11.9	11.94	11.9	15635
1708104600	11.9	-0.04	-0.34	11.9	11.94	11.9	39811
1708018200	11.94	0.04	0.34	11.9	11.94	11.9	12877
1707931800	11.9	-0.02	-0.17	11.9	11.94	11.9	63361
1707845400	11.92	0	0.00	11.9	11.92	11.9	32397
1707759000	11.92	0.02	0.17	11.9	11.94	11.9	20994
1707499800	11.9	-0.02	-0.17	11.92	11.94	11.9	32480
1707413400	11.92	0	0.00	11.92	11.94	11.92	175608
1707327000	11.92	0.02	0.17	11.9	11.96	11.9	81429
1707240600	11.9	0	0.00	11.92	11.94	11.9	30620
1707154200	11.9	-0.02	-0.17	11.9	11.92	11.9	19583
1706895000	11.92	0	0.00	11.9	11.92	11.88	37913
1706808600	11.92	0.06	0.51	11.86	11.92	11.86	18848
1706722200	11.86	0.02	0.17	11.84	11.88	11.84	78271
1706635800	11.84	-0.02	-0.17	11.86	11.88	11.84	19293
1706549400	11.86	-0.02	-0.17	11.84	11.9	11.84	10405
1706290200	11.88	0.04	0.34	11.84	11.9	11.84	47775
1706203800	11.84	0	0.00	11.84	11.86	11.84	60081
1706117400	11.84	-0.02	-0.17	11.86	11.86	11.84	67207
1706031000	11.86	0.04	0.34	11.82	11.86	11.82	19320
1705944600	11.82	-0.02	-0.17	11.84	11.86	11.82	61444

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions