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, 2012 5.650 5.660 5.570 5.660 118,758 +0.10(+1.80%)
Jan 30, 2012 5.540 5.590 5.490 5.560 34,848 -0.12(-2.11%)
Jan 27, 2012 5.690 5.750 5.660 5.680 25,417 +0.01(+0.18%)
Jan 26, 2012 5.750 5.750 5.660 5.670 1,344,057 +0.02(+0.35%)
Jan 25, 2012 5.580 5.710 5.560 5.650 42,182 +0.02(+0.36%)
Jan 24, 2012 5.600 5.660 5.590 5.630 32,954 -0.02(-0.35%)
Jan 23, 2012 5.650 5.740 5.610 5.650 20,166 -0.02(-0.35%)
Jan 20, 2012 5.610 5.670 5.610 5.670 10,827 +0.08(+1.43%)
Jan 19, 2012 5.600 5.650 5.580 5.590 27,821 +0.04(+0.72%)
Jan 18, 2012 5.440 5.600 5.440 5.550 20,680 +0.21(+3.93%)
Jan 17, 2012 5.380 5.430 5.330 5.340 31,335 +0.09(+1.71%)
Jan 13, 2012 5.220 5.280 5.180 5.250 24,380 -0.10(-1.87%)
Jan 12, 2012 5.290 5.350 5.250 5.350 24,070 +0.16(+3.08%)
Jan 11, 2012 5.180 5.240 5.160 5.190 71,382 -0.08(-1.52%)
Jan 10, 2012 5.350 5.360 5.270 5.270 76,009 +0.06(+1.15%)
Jan 09, 2012 5.180 5.270 5.180 5.210 18,662 +0.11(+2.16%)
Jan 06, 2012 5.100 5.150 5.070 5.100 81,452 +0.02(+0.39%)
Jan 05, 2012 5.180 5.180 5.070 5.080 54,479 -0.08(-1.55%)
Jan 04, 2012 5.180 5.250 5.150 5.160 293,940 +0.14(+2.79%)
Dec 30, 2011 5.010 5.060 5.000 5.020 93,917 +0.03(+0.60%)
Dec 29, 2011 4.940 5.020 4.920 4.990 52,677 +0.08(+1.63%)
Dec 28, 2011 5.020 5.020 4.900 4.910 28,682 -0.18(-3.54%)
Dec 27, 2011 5.000 5.120 5.000 5.090 166,273 +0.07(+1.39%)
Dec 23, 2011 4.980 5.050 4.960 5.020 42,743 +0.05(+1.01%)
Dec 21, 2011 4.950 5.000 4.910 4.970 22,526 +0.02(+0.40%)
Dec 20, 2011 4.870 4.980 4.870 4.950 92,658 +0.26(+5.54%)
Dec 19, 2011 4.800 4.830 4.690 4.690 31,736 -0.01(-0.21%)
Dec 16, 2011 4.810 4.835 4.700 4.700 6,071,767 -0.12(-2.49%)
Dec 15, 2011 4.860 4.870 4.760 4.820 1,238,634 +0.04(+0.84%)
Dec 14, 2011 4.860 4.860 4.720 4.780 40,644 -0.08(-1.65%)
Dec 13, 2011 4.990 5.030 4.860 4.860 74,243 -0.23(-4.52%)
Dec 12, 2011 5.140 5.140 5.050 5.090 67,530 -0.21(-3.96%)
Dec 09, 2011 5.250 5.300 5.220 5.300 63,097 +0.14(+2.71%)
Dec 08, 2011 5.260 5.290 5.160 5.160 213,327 -0.25(-4.62%)
Dec 07, 2011 5.260 5.420 5.250 5.410 757,801 +0.09(+1.69%)
Dec 06, 2011 5.290 5.370 5.250 5.320 103,285 -0.05(-0.93%)
Dec 05, 2011 5.420 5.440 5.330 5.370 39,477 +0.06(+1.13%)
Dec 02, 2011 5.410 5.410 5.310 5.310 65,769 +0.01(+0.19%)
Dec 01, 2011 5.320 5.380 5.270 5.300 60,139 -0.10(-1.85%)
Nov 30, 2011 5.320 5.400 5.290 5.400 44,737 +0.41(+8.22%)
Nov 29, 2011 4.960 5.070 4.960 4.990 49,552 -0.07(-1.38%)
Nov 28, 2011 5.080 5.120 5.010 5.060 55,134 +0.30(+6.30%)
Nov 25, 2011 4.790 4.830 4.740 4.760 12,276 +0.00(+0.00%)
Nov 23, 2011 4.750 4.760 4.670 4.760 236,373 -0.03(-0.63%)
Nov 22, 2011 4.910 4.960 4.780 4.790 3,290,228 -0.10(-2.04%)
Nov 21, 2011 4.980 4.980 4.850 4.890 2,592,918 -0.28(-5.42%)
Nov 18, 2011 5.160 5.210 5.100 5.170 23,553 +0.04(+0.78%)
Nov 17, 2011 5.180 5.200 5.080 5.130 209,355 -0.11(-2.10%)
Nov 16, 2011 5.270 5.330 5.240 5.240 117,804 -0.08(-1.50%)
Nov 15, 2011 5.350 5.390 5.270 5.320 1,163,053 -0.10(-1.85%)
Nov 14, 2011 5.410 5.470 5.370 5.420 6,882 +0.09(+1.69%)
Nov 11, 2011 5.330 5.420 5.320 5.330 14,850 +0.01(+0.19%)
Nov 10, 2011 5.370 5.370 5.240 5.320 35,094 +0.17(+3.30%)
Nov 09, 2011 5.270 5.330 5.140 5.150 2,241,039 -0.43(-7.71%)
Nov 08, 2011 5.520 5.580 5.420 5.580 13,812 +0.30(+5.68%)
Nov 07, 2011 5.270 5.320 5.250 5.280 13,805 -0.07(-1.31%)
Nov 04, 2011 5.350 5.430 5.300 5.350 20,591 -0.20(-3.60%)
Nov 03, 2011 5.380 5.610 5.380 5.550 18,493 +0.13(+2.40%)
Nov 02, 2011 5.420 5.520 5.390 5.420 132,128 +0.10(+1.88%)
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.