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

Pagnie Financiere RI ADR (OP: CFRUY )

14.93 +0.23 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2019 6.790 6.880 6.770 6.870 590,471 -0.05(-0.72%)
Jan 30, 2019 6.880 6.958 6.850 6.920 470,757 +0.01(+0.22%)
Jan 29, 2019 6.830 6.990 6.780 6.905 780,792 -0.05(-0.79%)
Jan 28, 2019 6.880 6.970 6.878 6.960 1,335,586 -0.04(-0.64%)
Jan 25, 2019 6.950 7.010 6.940 7.005 972,300 +0.10(+1.45%)
Jan 24, 2019 6.890 6.930 6.880 6.905 1,115,877 +0.04(+0.51%)
Jan 23, 2019 6.860 6.880 6.845 6.870 271,447 +0.03(+0.37%)
Jan 22, 2019 6.820 6.890 6.820 6.845 851,668 -0.03(-0.44%)
Jan 18, 2019 6.810 6.890 6.810 6.875 517,700 +0.13(+1.93%)
Jan 17, 2019 6.668 6.750 6.660 6.745 375,061 +0.00(+0.07%)
Jan 16, 2019 6.750 6.780 6.720 6.740 269,502 -0.01(-0.15%)
Jan 15, 2019 6.680 6.760 6.680 6.750 525,523 -0.03(-0.44%)
Jan 14, 2019 6.700 6.800 6.700 6.780 877,135 -0.04(-0.66%)
Jan 11, 2019 6.800 6.860 6.785 6.825 1,125,600 +0.13(+1.94%)
Jan 10, 2019 6.702 6.729 6.640 6.695 669,776 -0.03(-0.45%)
Jan 09, 2019 6.690 6.740 6.666 6.725 271,516 +0.11(+1.74%)
Jan 08, 2019 6.630 6.630 6.560 6.610 348,879 +0.09(+1.38%)
Jan 07, 2019 6.460 6.540 6.418 6.520 690,334 +0.09(+1.48%)
Jan 04, 2019 6.300 6.450 6.300 6.425 450,200 +0.29(+4.64%)
Jan 03, 2019 6.170 6.180 6.110 6.140 942,854 -0.21(-3.31%)
Jan 02, 2019 6.235 6.370 6.140 6.350 464,263 -0.10(-1.55%)
Dec 31, 2018 6.380 6.500 6.260 6.450 1,063,800 +0.13(+2.06%)
Dec 28, 2018 6.370 6.400 6.308 6.320 667,400 +0.11(+1.77%)
Dec 27, 2018 6.140 6.210 6.050 6.210 933,487 -0.04(-0.56%)
Dec 26, 2018 6.110 6.260 5.980 6.245 955,145 +0.20(+3.22%)
Dec 24, 2018 6.050 6.230 6.010 6.050 512,000 -0.09(-1.47%)
Dec 21, 2018 6.260 6.275 6.080 6.140 827,600 +0.03(+0.49%)
Dec 20, 2018 6.195 6.210 6.100 6.110 971,974 -0.09(-1.45%)
Dec 19, 2018 6.310 6.350 6.160 6.200 835,472 -0.07(-1.12%)
Dec 18, 2018 6.305 6.330 6.210 6.270 663,840 +0.13(+2.12%)
Dec 17, 2018 6.225 6.270 6.120 6.140 834,576 -0.12(-1.92%)
Dec 14, 2018 6.365 6.395 6.260 6.260 649,100 -0.22(-3.40%)
Dec 13, 2018 6.470 6.500 6.410 6.480 1,777,349 +0.00(+0.00%)
Dec 12, 2018 6.480 6.530 6.460 6.480 605,982 +0.08(+1.25%)
Dec 11, 2018 6.450 6.460 6.330 6.400 1,579,032 +0.08(+1.27%)
Dec 10, 2018 6.250 6.340 6.210 6.320 759,409 -0.02(-0.32%)
Dec 07, 2018 6.450 6.470 6.320 6.340 515,100 -0.14(-2.16%)
Dec 06, 2018 6.345 6.480 6.310 6.480 1,054,106 -0.01(-0.15%)
Dec 04, 2018 6.630 6.655 6.450 6.490 711,400 -0.21(-3.06%)
Dec 03, 2018 6.700 6.730 6.650 6.695 449,804 +0.25(+3.80%)
Nov 30, 2018 6.400 6.460 6.400 6.450 641,600 -0.09(-1.45%)
Nov 29, 2018 6.570 6.595 6.530 6.545 495,361 -0.07(-0.98%)
Nov 28, 2018 6.540 6.630 6.470 6.610 506,742 +0.08(+1.15%)
Nov 27, 2018 6.520 6.545 6.490 6.535 474,638 -0.08(-1.13%)
Nov 26, 2018 6.560 6.650 6.550 6.610 501,917 +0.13(+2.01%)
Nov 23, 2018 6.440 6.530 6.420 6.480 549,600 -0.07(-1.07%)
Nov 21, 2018 6.550 6.550 6.550 0 +0.10(+1.63%)
Nov 20, 2018 6.435 6.503 6.430 6.445 516,057 -0.12(-1.90%)
Nov 19, 2018 6.570 6.610 6.530 6.570 476,384 -0.11(-1.65%)
Nov 16, 2018 6.650 6.700 6.600 6.680 310,500 +0.06(+0.91%)
Nov 15, 2018 6.530 6.640 6.500 6.620 426,995 -0.06(-0.90%)
Nov 14, 2018 6.730 6.760 6.670 6.680 624,251 +0.04(+0.60%)
Nov 13, 2018 6.620 6.710 6.610 6.640 476,981 +0.01(+0.15%)
Nov 12, 2018 6.685 6.718 6.620 6.630 1,258,452 -0.21(-3.00%)
Nov 09, 2018 6.760 6.850 6.735 6.835 1,071,300 -0.42(-5.85%)
Nov 08, 2018 7.330 7.350 7.250 7.260 309,424 -0.19(-2.48%)
Nov 07, 2018 7.410 7.450 7.360 7.445 227,284 +0.08(+1.09%)
Nov 06, 2018 7.360 7.410 7.340 7.365 348,038 -0.08(-1.01%)
Nov 05, 2018 7.450 7.470 7.400 7.440 466,169 -0.09(-1.20%)
Nov 02, 2018 7.610 7.620 7.500 7.530 263,500 +0.17(+2.24%)
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.