Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cie Financiere Rich (OP: CFRHF )

153.02 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 153.02 340 -4.76(-3.02%)
May 21, 2024 156.78 157.78 156.78 157.78 4,458 +6.05(+3.99%)
May 15, 2024 151.73 131 +1.23(+0.82%)
May 10, 2024 150.50 125 +7.80(+5.47%)
May 09, 2024 142.70 142.70 142.70 142.70 297 -5.31(-3.59%)
May 07, 2024 148.01 252 +3.80(+2.64%)
May 03, 2024 144.21 205 +3.57(+2.54%)
May 02, 2024 140.90 141.35 140.64 140.64 3,661 +6.49(+4.84%)
May 01, 2024 134.71 134.71 134.15 134.15 542 -6.85(-4.86%)
Apr 30, 2024 140.78 141.00 140.78 141.00 867 -2.18(-1.52%)
Apr 29, 2024 143.18 143.18 143.18 143.18 258 +3.12(+2.23%)
Apr 24, 2024 140.06 1,747 +1.56(+1.13%)
Apr 22, 2024 138.50 147 -1.05(-0.75%)
Apr 19, 2024 139.57 139.57 139.55 139.55 808 -1.05(-0.75%)
Apr 18, 2024 140.60 140.60 140.60 140.60 410 -4.53(-3.12%)
Apr 17, 2024 145.06 145.12 143.77 145.12 1,123 +1.04(+0.73%)
Apr 16, 2024 141.63 144.08 138.66 144.08 3,068 +2.92(+2.07%)
Apr 15, 2024 142.55 142.55 141.16 141.16 1,375 +1.49(+1.07%)
Apr 12, 2024 139.67 139.67 139.67 139.67 1,091 -6.25(-4.28%)
Apr 10, 2024 145.92 130 -3.26(-2.18%)
Apr 05, 2024 149.18 63 -2.22(-1.47%)
Apr 04, 2024 151.40 151.40 151.40 151.40 614 +1.00(+0.66%)
Apr 03, 2024 149.65 150.40 149.65 150.40 1,370 +0.64(+0.42%)
Apr 02, 2024 149.91 149.91 149.76 149.76 859 -2.06(-1.36%)
Mar 28, 2024 151.83 251 +0.47(+0.31%)
Mar 27, 2024 151.36 151.36 151.36 151.36 473 +2.24(+1.50%)
Mar 26, 2024 149.35 149.35 149.12 149.12 375 +0.62(+0.42%)
Mar 25, 2024 148.50 148.50 148.50 148.50 523 -0.90(-0.60%)
Mar 22, 2024 149.90 151.90 149.40 149.40 2,677 -3.60(-2.35%)
Mar 21, 2024 153.00 153.00 153.00 153.00 3,621 -0.90(-0.58%)
Mar 20, 2024 153.90 153.90 153.90 153.90 256 -2.10(-1.35%)
Mar 19, 2024 156.60 156.60 152.87 156.00 1,071 -1.72(-1.09%)
Mar 18, 2024 160.00 160.00 157.72 157.72 667 -8.87(-5.32%)
Mar 14, 2024 166.59 357 +0.47(+0.28%)
Mar 12, 2024 166.12 233 +1.06(+0.65%)
Mar 11, 2024 163.81 165.06 163.37 165.06 1,259 +1.07(+0.65%)
Mar 08, 2024 166.25 166.25 163.99 163.99 1,837 -0.38(-0.23%)
Mar 07, 2024 165.75 165.75 164.38 164.38 1,266 +4.57(+2.86%)
Mar 05, 2024 159.80 5,709 -0.72(-0.45%)
Mar 01, 2024 160.52 228 +1.48(+0.93%)
Feb 29, 2024 159.05 159.05 159.04 159.04 5,774 +2.84(+1.82%)
Feb 28, 2024 156.20 156.20 156.20 156.20 433 +0.77(+0.50%)
Feb 27, 2024 155.55 156.25 155.43 155.43 82,199 +0.81(+0.53%)
Feb 26, 2024 157.05 157.05 154.61 154.61 1,292 -0.09(-0.06%)
Feb 22, 2024 154.70 411 +1.12(+0.73%)
Feb 21, 2024 153.54 153.58 153.54 153.58 1,180 -0.17(-0.11%)
Feb 16, 2024 153.75 345 +0.79(+0.52%)
Feb 14, 2024 152.96 2,276 +3.60(+2.41%)
Feb 13, 2024 149.62 149.62 149.35 149.35 1,066 -3.80(-2.48%)
Feb 12, 2024 154.53 154.53 153.15 153.15 861 +1.59(+1.05%)
Feb 09, 2024 151.56 151.56 151.56 151.56 807 +4.01(+2.72%)
Feb 07, 2024 147.55 276 -0.44(-0.30%)
Feb 05, 2024 147.99 315 -0.85(-0.57%)
Feb 02, 2024 148.79 149.92 148.79 148.84 1,308 +0.24(+0.16%)
Jan 31, 2024 148.60 3,882 -2.19(-1.45%)
Jan 30, 2024 150.92 151.00 150.79 150.79 2,068 +2.24(+1.51%)
Jan 29, 2024 149.20 149.20 148.55 148.55 982 -0.64(-0.43%)
Jan 26, 2024 149.19 149.19 149.19 149.19 736 +6.64(+4.66%)
Jan 25, 2024 138.50 142.55 137.00 142.55 1,919 +8.56(+6.39%)
Jan 19, 2024 133.99 442 -1.01(-0.75%)
Jan 18, 2024 135.00 135.00 132.53 135.00 2,326 +13.12(+10.77%)
Jan 17, 2024 120.76 121.88 120.76 121.88 3,524 -3.88(-3.08%)
Jan 16, 2024 125.75 125.75 124.25 125.75 1,095 -4.98(-3.81%)
Jan 12, 2024 130.73 130.73 129.40 130.73 843 +0.83(+0.64%)
Jan 10, 2024 129.90 533 -4.29(-3.20%)
Jan 08, 2024 134.19 1,511 +1.20(+0.90%)
Jan 05, 2024 132.95 132.99 131.98 132.99 1,327 +0.79(+0.59%)
Jan 04, 2024 132.20 132.20 132.20 132.20 371 +0.19(+0.15%)
Jan 03, 2024 131.75 132.01 131.75 132.01 670 -3.24(-2.40%)
Dec 28, 2023 135.25 432 +0.83(+0.62%)
Dec 22, 2023 134.42 381 -3.33(-2.42%)
Dec 20, 2023 137.75 414 -2.46(-1.75%)
Dec 18, 2023 140.21 341 +0.99(+0.71%)
Dec 15, 2023 138.45 142.25 138.45 139.22 1,098 -2.53(-1.78%)
Dec 14, 2023 142.85 143.76 141.75 141.75 956 +5.51(+4.05%)
Dec 13, 2023 136.24 136.24 136.24 136.24 1,009 +2.57(+1.92%)
Dec 12, 2023 133.36 133.66 133.25 133.66 3,276 -0.34(-0.25%)
Dec 11, 2023 132.90 134.00 132.90 134.00 2,186 +2.33(+1.77%)
Dec 08, 2023 131.67 131.67 131.67 131.67 1,221 +2.72(+2.11%)
Dec 07, 2023 128.95 128.95 128.95 128.95 485 +1.73(+1.36%)
Dec 05, 2023 127.22 1,006 -0.53(-0.41%)
Dec 04, 2023 127.06 127.75 126.35 127.75 19,312 +0.20(+0.16%)
Dec 01, 2023 127.55 127.55 127.55 127.55 690 +2.27(+1.81%)
Nov 30, 2023 125.28 125.28 125.28 125.28 954 +1.97(+1.60%)
Nov 29, 2023 124.12 125.24 123.31 123.31 5,270 -1.30(-1.04%)
Nov 28, 2023 124.61 124.61 124.61 124.61 1,966 -3.01(-2.36%)
Nov 22, 2023 127.62 565 -1.38(-1.07%)
Nov 20, 2023 129.00 1,041 +3.40(+2.71%)
Nov 17, 2023 125.60 125.60 125.60 125.60 21,010 -1.55(-1.22%)
Nov 15, 2023 127.15 797 +3.64(+2.95%)
Nov 14, 2023 121.91 123.51 121.91 123.51 1,053 -0.53(-0.43%)
Nov 08, 2023 124.04 390 +1.05(+0.86%)
Nov 06, 2023 122.99 397 -2.78(-2.21%)
Nov 03, 2023 125.77 125.77 125.77 125.77 385 +6.44(+5.40%)
Nov 02, 2023 119.33 119.33 119.33 119.33 1,728 +1.75(+1.49%)
Oct 31, 2023 117.58 374 +1.69(+1.46%)
Oct 30, 2023 116.28 116.28 115.89 115.89 858 +1.71(+1.50%)
Oct 27, 2023 114.18 114.18 114.18 114.18 646 -1.79(-1.54%)
Oct 26, 2023 115.97 116.05 115.97 115.97 698 -2.10(-1.78%)
Oct 25, 2023 118.07 118.07 118.07 118.07 572 -1.62(-1.35%)
Oct 24, 2023 119.69 119.69 119.69 119.69 3,025 +2.30(+1.96%)
Oct 23, 2023 117.39 117.39 117.39 117.39 594 +1.64(+1.41%)
Oct 18, 2023 115.75 468 -0.75(-0.65%)
Oct 17, 2023 117.00 117.00 116.50 116.50 660 -0.76(-0.64%)
Oct 16, 2023 117.75 117.75 117.26 117.26 1,447 +0.10(+0.09%)
Oct 13, 2023 117.16 117.16 117.16 117.16 747 -1.95(-1.64%)
Oct 12, 2023 120.25 120.25 118.64 119.11 1,979 -5.39(-4.33%)
Oct 10, 2023 124.50 1,012 +0.78(+0.63%)
Oct 06, 2023 123.72 348 +0.00(+0.00%)
Oct 04, 2023 123.72 269 +2.03(+1.67%)
Oct 02, 2023 121.69 783 +1.87(+1.56%)
Sep 28, 2023 119.81 219 +2.12(+1.80%)
Sep 27, 2023 119.33 120.25 117.70 117.70 1,887 -2.64(-2.19%)
Sep 26, 2023 120.33 120.33 120.33 120.33 802 -3.69(-2.98%)
Sep 25, 2023 124.23 124.07 124.07 124.02 2,914 -3.62(-2.83%)
Sep 22, 2023 129.14 129.14 127.64 127.64 2,387 +1.99(+1.58%)
Sep 21, 2023 125.65 125.65 125.65 125.65 581 -4.46(-3.43%)
Sep 19, 2023 130.11 170 -6.33(-4.64%)
Sep 15, 2023 136.44 625 +5.44(+4.16%)
Sep 14, 2023 131.00 131.00 131.00 131.00 633 +0.00(+0.00%)
Sep 13, 2023 131.00 131.00 131.00 131.00 684 +0.14(+0.11%)
Sep 12, 2023 130.86 130.86 130.86 130.86 717 -0.14(-0.11%)
Sep 11, 2023 131.00 131.00 131.00 131.00 460 +0.00(+0.00%)
Sep 07, 2023 131.00 334 -9.20(-6.56%)
Sep 01, 2023 140.20 305 -3.02(-2.11%)
Aug 31, 2023 143.22 143.22 143.22 143.22 368 -2.54(-1.74%)
Aug 30, 2023 145.76 145.76 145.76 145.76 861 +1.57(+1.09%)
Aug 29, 2023 144.19 144.19 144.19 144.19 407 +1.84(+1.29%)
Aug 24, 2023 142.35 215 +3.38(+2.43%)
Aug 23, 2023 141.26 141.26 138.97 138.97 993 +0.00(+0.00%)
Aug 22, 2023 140.15 140.15 138.97 138.97 1,679 -3.33(-2.34%)
Aug 21, 2023 142.29 142.29 142.29 142.29 660 +2.21(+1.58%)
Aug 18, 2023 140.08 140.08 140.08 140.08 1,851 -0.45(-0.32%)
Aug 17, 2023 140.53 140.53 140.53 140.53 420 -2.63(-1.84%)
Aug 16, 2023 143.17 143.17 143.17 143.17 4,447 +0.05(+0.03%)
Aug 15, 2023 144.35 144.35 143.12 143.12 1,276 -3.62(-2.47%)
Aug 14, 2023 146.55 146.74 146.55 146.74 598 -6.42(-4.19%)
Aug 10, 2023 153.16 232 +3.61(+2.41%)
Aug 08, 2023 149.55 248 -3.81(-2.48%)
Aug 04, 2023 153.36 255 -1.23(-0.80%)
Aug 02, 2023 154.59 343 -5.61(-3.50%)
Aug 01, 2023 160.20 160.20 160.20 160.20 502 +0.08(+0.05%)
Jul 28, 2023 160.12 257 -3.44(-2.11%)
Jul 27, 2023 162.42 163.56 162.42 163.56 1,027 +5.10(+3.22%)
Jul 26, 2023 158.46 158.46 158.46 158.46 232 -1.20(-0.75%)
Jul 25, 2023 159.45 159.66 159.45 159.66 1,096 -0.09(-0.06%)
Jul 24, 2023 159.75 159.75 159.75 159.75 482 +0.36(+0.22%)
Jul 21, 2023 159.39 159.39 159.39 159.39 439 +4.57(+2.95%)
Jul 20, 2023 157.49 158.29 154.82 154.82 1,851 -5.38(-3.36%)
Jul 17, 2023 160.20 365 -18.80(-10.50%)
Jul 14, 2023 178.75 179.00 178.75 179.00 570 +2.75(+1.56%)
Jul 13, 2023 177.94 177.94 176.25 176.25 2,108 +5.27(+3.08%)
Jul 12, 2023 170.98 170.98 170.98 170.98 348 +4.72(+2.84%)
Jul 11, 2023 166.51 166.51 166.26 166.26 3,079 +4.36(+2.69%)
Jul 10, 2023 161.79 161.90 161.79 161.90 547 -1.00(-0.61%)
Jul 07, 2023 162.90 162.90 162.90 162.90 491 +0.65(+0.40%)
Jul 06, 2023 162.25 162.25 162.25 162.25 468 -3.08(-1.86%)
Jul 05, 2023 165.38 165.38 165.33 165.33 391 -3.64(-2.15%)
Jul 03, 2023 168.97 168.97 168.97 168.97 361 -1.03(-0.61%)
Jun 30, 2023 170.00 170.00 170.00 170.00 294 +5.24(+3.18%)
Jun 27, 2023 164.76 965 +2.21(+1.36%)
Jun 23, 2023 162.55 286 -1.37(-0.84%)
Jun 21, 2023 163.92 140 -1.83(-1.10%)
Jun 20, 2023 165.75 165.75 165.61 165.75 528 -2.53(-1.50%)
Jun 16, 2023 168.28 168.28 168.28 168.28 3,529 +6.28(+3.88%)
Jun 15, 2023 161.70 162.00 161.70 162.00 2,128 -1.31(-0.80%)
Jun 13, 2023 163.31 847 +2.94(+1.83%)
Jun 12, 2023 160.38 160.38 160.38 160.38 502 +2.74(+1.74%)
Jun 09, 2023 157.10 157.64 157.10 157.64 1,100 -0.61(-0.39%)
Jun 07, 2023 158.25 2,243 -0.75(-0.47%)
Jun 06, 2023 159.00 159.00 159.00 159.00 41,831 -0.11(-0.07%)
Jun 05, 2023 159.11 159.11 159.11 159.11 1,442 +2.84(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.