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 (%)
Oct 31, 2016 6.380 6.420 6.356 6.375 249,100 -0.09(-1.47%)
Oct 28, 2016 6.430 6.557 6.430 6.470 1,414,751 -0.04(-0.61%)
Oct 27, 2016 6.485 6.540 6.450 6.510 789,418 -0.04(-0.61%)
Oct 26, 2016 6.555 6.580 6.530 6.550 229,582 +0.01(+0.23%)
Oct 25, 2016 6.555 6.570 6.495 6.535 239,408 +0.04(+0.62%)
Oct 24, 2016 6.530 6.550 6.470 6.495 251,606 -0.01(-0.15%)
Oct 21, 2016 6.450 6.538 6.450 6.505 1,090,183 -0.12(-1.74%)
Oct 20, 2016 6.590 6.640 6.560 6.620 792,227 -0.03(-0.45%)
Oct 19, 2016 6.705 6.705 6.620 6.650 204,130 +0.10(+1.53%)
Oct 18, 2016 6.480 6.550 6.480 6.550 234,403 +0.12(+1.87%)
Oct 17, 2016 6.470 6.480 6.370 6.430 248,562 -0.22(-3.31%)
Oct 14, 2016 6.680 6.700 6.630 6.650 297,365 +0.11(+1.60%)
Oct 13, 2016 6.453 6.590 6.450 6.545 263,862 +0.17(+2.59%)
Oct 12, 2016 6.400 6.420 6.380 6.380 429,690 +0.02(+0.39%)
Oct 11, 2016 6.355 6.390 6.320 6.355 236,564 +0.18(+2.83%)
Oct 10, 2016 6.130 6.200 6.100 6.180 174,031 +0.11(+1.90%)
Oct 07, 2016 6.065 6.105 6.020 6.065 745,545 -0.01(-0.16%)
Oct 06, 2016 6.045 6.090 6.030 6.075 733,971 -0.09(-1.54%)
Oct 05, 2016 6.150 6.180 6.110 6.170 1,026,840 +0.09(+1.48%)
Oct 04, 2016 6.100 6.150 6.080 6.080 149,199 +0.04(+0.66%)
Oct 03, 2016 6.035 6.050 6.010 6.040 155,549 -0.01(-0.17%)
Sep 30, 2016 6.020 6.080 6.000 6.050 279,184 -0.01(-0.17%)
Sep 29, 2016 6.100 6.105 6.020 6.060 156,836 -0.08(-1.30%)
Sep 28, 2016 6.090 6.140 6.060 6.140 180,289 +0.10(+1.74%)
Sep 27, 2016 5.970 6.060 5.970 6.035 155,199 -0.03(-0.49%)
Sep 26, 2016 6.060 6.100 6.060 6.065 164,749 -0.01(-0.25%)
Sep 23, 2016 5.940 6.090 5.940 6.080 191,943 -0.03(-0.41%)
Sep 22, 2016 6.110 6.140 6.080 6.105 175,978 +0.23(+3.83%)
Sep 21, 2016 5.790 5.910 5.780 5.880 484,333 +0.06(+1.03%)
Sep 20, 2016 5.780 5.990 5.760 5.820 1,030,182 +0.05(+0.87%)
Sep 19, 2016 5.750 5.780 5.730 5.770 405,623 +0.08(+1.41%)
Sep 16, 2016 5.690 5.725 5.660 5.690 156,059 -0.08(-1.47%)
Sep 15, 2016 5.800 5.800 5.710 5.775 542,188 -0.03(-0.60%)
Sep 14, 2016 5.870 5.900 5.800 5.810 326,880 -0.29(-4.75%)
Sep 13, 2016 6.136 6.155 6.080 6.100 355,325 +0.04(+0.66%)
Sep 12, 2016 5.960 6.090 5.930 6.060 162,144 +0.09(+1.51%)
Sep 09, 2016 6.050 6.090 5.960 5.970 674,247 -0.19(-3.08%)
Sep 08, 2016 6.200 6.210 6.134 6.160 225,567 +0.00(+0.08%)
Sep 07, 2016 6.125 6.170 6.120 6.155 219,706 +0.03(+0.49%)
Sep 06, 2016 6.060 6.130 6.050 6.125 300,436 +0.19(+3.20%)
Sep 02, 2016 5.935 5.935 5.935 0 +0.13(+2.33%)
Sep 01, 2016 5.770 5.820 5.730 5.800 675,872 +0.08(+1.40%)
Aug 31, 2016 5.760 5.780 5.700 5.720 273,644 -0.15(-2.56%)
Aug 30, 2016 5.850 5.890 5.840 5.870 255,643 -0.02(-0.34%)
Aug 29, 2016 5.860 5.920 5.850 5.890 139,982 -0.07(-1.17%)
Aug 26, 2016 6.020 6.080 5.930 5.960 172,651 -0.09(-1.49%)
Aug 25, 2016 6.070 6.106 6.040 6.050 246,365 -0.02(-0.25%)
Aug 24, 2016 6.080 6.100 6.040 6.065 182,207 -0.07(-1.22%)
Aug 23, 2016 6.155 6.160 6.110 6.140 156,242 -0.01(-0.15%)
Aug 22, 2016 6.120 6.160 6.110 6.149 181,039 -0.06(-0.98%)
Aug 19, 2016 6.190 6.210 6.145 6.210 242,313 -0.05(-0.80%)
Aug 18, 2016 6.185 6.260 6.180 6.260 181,755 +0.10(+1.62%)
Aug 17, 2016 6.130 6.170 6.062 6.160 219,151 -0.06(-0.95%)
Aug 16, 2016 6.235 6.248 6.210 6.219 254,807 +0.04(+0.71%)
Aug 15, 2016 6.160 6.200 6.140 6.175 207,144 +0.01(+0.24%)
Aug 12, 2016 6.195 6.200 6.140 6.160 241,658 +0.08(+1.40%)
Aug 11, 2016 6.030 6.100 6.030 6.075 314,256 +0.08(+1.42%)
Aug 10, 2016 5.995 6.014 5.960 5.990 183,200 +0.17(+3.01%)
Aug 09, 2016 5.785 5.830 5.780 5.815 180,187 +0.02(+0.26%)
Aug 08, 2016 5.805 5.810 5.760 5.800 565,112 -0.09(-1.61%)
Aug 05, 2016 5.860 5.900 5.830 5.895 723,469 +0.06(+1.11%)
Aug 04, 2016 5.830 5.840 5.800 5.830 1,518,021 +0.01(+0.26%)
Aug 03, 2016 5.785 5.840 5.764 5.815 248,413 +0.01(+0.09%)
Aug 02, 2016 5.870 5.890 5.770 5.810 206,906 -0.20(-3.33%)
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.