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

Pagnie Financiere RI ADR (OP: CFRUY )

14.70 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 30, 2015 8.246 8.330 8.210 8.235 132,540 -0.05(-0.66%)
Jan 29, 2015 8.200 8.310 8.200 8.290 136,970 +0.06(+0.73%)
Jan 28, 2015 8.400 8.405 8.190 8.230 130,147 -0.29(-3.35%)
Jan 27, 2015 8.480 8.557 8.430 8.515 708,592 +0.10(+1.19%)
Jan 26, 2015 8.380 8.460 8.350 8.415 217,204 +0.05(+0.66%)
Jan 23, 2015 8.360 8.430 8.300 8.360 228,426 -0.04(-0.48%)
Jan 22, 2015 8.400 8.430 8.300 8.400 183,603 -0.20(-2.28%)
Jan 21, 2015 8.590 8.640 8.530 8.596 1,569,297 +0.23(+2.76%)
Jan 20, 2015 8.400 8.440 8.280 8.365 198,935 +0.18(+2.20%)
Jan 16, 2015 8.185 8.185 8.185 0 -0.17(-2.09%)
Jan 15, 2015 8.560 8.560 8.140 8.360 476,955 -0.34(-3.89%)
Jan 14, 2015 8.691 8.720 8.650 8.698 293,606 -0.13(-1.49%)
Jan 13, 2015 8.830 128,950 +0.05(+0.57%)
Jan 12, 2015 8.796 8.831 8.732 8.780 257,438 -0.08(-0.90%)
Jan 09, 2015 8.780 8.890 8.770 8.860 134,867 +0.08(+0.91%)
Jan 08, 2015 8.680 8.790 8.590 8.780 99,168 +0.28(+3.29%)
Jan 07, 2015 8.552 8.590 8.400 8.500 274,436 +0.06(+0.71%)
Jan 06, 2015 8.570 8.590 8.410 8.440 177,547 -0.12(-1.40%)
Jan 05, 2015 8.530 8.600 8.500 8.560 213,968 -0.29(-3.28%)
Jan 02, 2015 8.840 8.960 8.820 8.850 173,932 -0.02(-0.23%)
Dec 31, 2014 8.870 8.870 8.870 0 -0.08(-0.86%)
Dec 30, 2014 8.944 8.990 8.920 8.947 159,746 -0.07(-0.81%)
Dec 29, 2014 9.000 9.040 8.990 9.020 341,054 -0.03(-0.33%)
Dec 26, 2014 9.100 9.123 9.040 9.050 97,706 +0.00(+0.00%)
Dec 24, 2014 9.050 9.050 9.050 0 +0.06(+0.67%)
Dec 23, 2014 9.060 9.080 8.980 8.990 276,773 +0.01(+0.11%)
Dec 22, 2014 9.020 9.050 8.970 8.980 130,143 -0.05(-0.55%)
Dec 19, 2014 8.990 9.070 8.960 9.030 230,550 -0.10(-1.10%)
Dec 18, 2014 9.040 9.140 8.990 9.130 391,201 +0.20(+2.24%)
Dec 17, 2014 8.850 8.980 8.810 8.930 149,794 +0.17(+1.94%)
Dec 16, 2014 8.890 8.760 184,945 -0.02(-0.23%)
Dec 15, 2014 8.990 9.000 8.770 8.780 155,517 -0.10(-1.13%)
Dec 12, 2014 9.000 9.020 8.870 8.880 208,593 -0.17(-1.88%)
Dec 11, 2014 9.070 9.150 9.010 9.050 174,070 -0.05(-0.55%)
Dec 10, 2014 9.210 9.210 9.070 9.100 106,544 -0.06(-0.71%)
Dec 09, 2014 9.120 9.229 9.100 9.165 103,068 -0.12(-1.24%)
Dec 08, 2014 9.260 9.340 9.230 9.280 96,329 -0.02(-0.22%)
Dec 05, 2014 9.300 9.360 9.250 9.300 261,703 -0.03(-0.32%)
Dec 04, 2014 9.390 9.410 9.280 9.330 161,767 +0.09(+0.97%)
Dec 03, 2014 9.280 9.200 9.240 103,115 +0.00(+0.00%)
Dec 02, 2014 9.290 9.300 9.220 9.240 205,449 -0.15(-1.60%)
Dec 01, 2014 9.250 9.610 9.250 9.390 651,775 +0.05(+0.54%)
Nov 28, 2014 9.370 9.390 9.310 9.340 83,352 +0.15(+1.63%)
Nov 26, 2014 9.190 9.190 9.190 0 +0.07(+0.77%)
Nov 25, 2014 9.040 9.140 9.040 9.120 233,350 +0.04(+0.44%)
Nov 24, 2014 9.040 9.090 9.000 9.080 130,705 +0.10(+1.11%)
Nov 21, 2014 9.000 9.050 8.950 8.980 751,767 +0.12(+1.35%)
Nov 20, 2014 8.770 8.860 8.740 8.860 252,668 +0.19(+2.19%)
Nov 19, 2014 8.670 8.730 8.650 8.670 117,086 +0.00(+0.00%)
Nov 18, 2014 8.620 8.690 8.610 8.670 209,161 +0.10(+1.11%)
Nov 17, 2014 8.580 8.510 8.575 130,232 -0.04(-0.41%)
Nov 14, 2014 8.556 8.670 8.545 8.610 155,920 +0.02(+0.29%)
Nov 13, 2014 8.570 8.617 8.540 8.585 142,324 +0.03(+0.37%)
Nov 12, 2014 8.548 8.602 8.530 8.553 102,128 -0.05(-0.60%)
Nov 11, 2014 8.500 8.630 8.500 8.605 189,698 +0.03(+0.29%)
Nov 10, 2014 8.590 8.600 8.530 8.580 149,269 -0.05(-0.58%)
Nov 07, 2014 8.665 8.690 8.610 8.630 113,591 +0.36(+4.35%)
Nov 06, 2014 8.225 8.280 8.210 8.270 137,554 +0.10(+1.22%)
Nov 05, 2014 8.180 8.207 8.137 8.170 130,842 +0.03(+0.37%)
Nov 04, 2014 8.150 8.170 8.070 8.140 298,182 -0.13(-1.57%)
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.