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

Pagnie Financiere RI ADR (OP: CFRUY )

15.91 +0.74 (+4.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2009 2.810 2.860 2.770 2.860 5,832 -0.04(-1.38%)
Oct 29, 2009 2.840 2.950 2.840 2.900 23,300 +0.15(+5.45%)
Oct 28, 2009 2.800 2.810 2.750 2.750 11,945 -0.10(-3.51%)
Oct 27, 2009 2.900 2.930 2.820 2.850 19,890 -0.13(-4.36%)
Oct 26, 2009 2.950 2.980 2.900 2.980 22,840 +0.00(+0.00%)
Oct 23, 2009 3.040 3.040 2.980 2.980 46,910 -0.10(-3.25%)
Oct 22, 2009 2.960 3.080 2.960 3.080 21,379 +0.08(+2.67%)
Oct 21, 2009 3.000 3.120 3.000 3.000 12,045 -0.10(-3.23%)
Oct 20, 2009 3.080 3.100 3.080 3.100 2,940 +0.01(+0.32%)
Oct 19, 2009 3.020 3.090 3.020 3.090 8,830 +0.14(+4.75%)
Oct 16, 2009 2.990 2.990 2.910 2.950 10,435 -0.07(-2.32%)
Oct 15, 2009 2.990 3.040 2.990 3.020 60,828 +0.17(+5.96%)
Oct 14, 2009 2.940 2.940 2.850 2.850 15,665 -0.03(-1.04%)
Oct 13, 2009 2.770 2.880 2.770 2.880 1,812 +0.08(+2.86%)
Oct 12, 2009 2.860 2.880 2.800 2.800 3,001 +0.01(+0.36%)
Oct 09, 2009 2.750 2.790 2.750 2.790 6,870 -0.01(-0.36%)
Oct 08, 2009 2.780 2.820 2.770 2.800 24,887 +0.09(+3.32%)
Oct 07, 2009 2.690 2.750 2.690 2.710 34,464 +0.01(+0.37%)
Oct 06, 2009 2.680 2.760 2.680 2.700 26,000 -0.04(-1.46%)
Oct 05, 2009 2.680 2.740 2.640 2.740 71,979 +0.01(+0.37%)
Oct 02, 2009 2.610 2.730 2.610 2.730 15,440 +0.02(+0.74%)
Oct 01, 2009 2.830 2.830 2.700 2.710 15,102 -0.16(-5.57%)
Sep 30, 2009 2.830 2.870 2.770 2.870 10,931 +0.08(+2.87%)
Sep 29, 2009 2.774 2.840 2.750 2.790 472,731 -0.04(-1.41%)
Sep 28, 2009 2.840 2.840 2.750 2.830 35,383 +0.08(+2.91%)
Sep 25, 2009 2.720 2.826 2.720 2.750 21,455 -0.03(-1.08%)
Sep 24, 2009 2.830 2.830 2.780 2.780 266 -0.09(-3.14%)
Sep 23, 2009 2.860 2.870 2.860 2.870 19,410 +0.07(+2.50%)
Sep 22, 2009 2.780 2.860 2.780 2.800 13,012 -0.05(-1.75%)
Sep 21, 2009 2.810 2.850 2.800 2.850 8,231 +0.03(+1.06%)
Sep 18, 2009 2.820 2.870 2.820 2.820 25,030 -0.08(-2.76%)
Sep 17, 2009 2.820 2.900 2.820 2.900 9,840 +0.11(+3.94%)
Sep 16, 2009 2.720 2.790 2.720 2.790 1,902 -0.02(-0.71%)
Sep 15, 2009 2.750 2.810 2.730 2.810 289,988 +0.06(+2.18%)
Sep 14, 2009 2.740 2.750 2.730 2.750 107,326 +0.01(+0.36%)
Sep 11, 2009 2.740 2.740 2.720 2.740 3,840 -0.04(-1.44%)
Sep 10, 2009 2.730 2.790 2.730 2.780 16,192 +0.13(+4.91%)
Sep 09, 2009 2.680 2.800 2.650 2.650 114,307 -0.15(-5.36%)
Sep 08, 2009 2.800 2.900 2.770 2.800 188,157 +0.19(+7.28%)
Sep 04, 2009 2.680 2.750 2.610 2.610 13,562 +0.03(+1.16%)
Sep 03, 2009 2.580 2.670 2.580 2.580 9,033 +0.00(+0.00%)
Sep 02, 2009 2.630 2.630 2.570 2.580 14,535 -0.10(-3.73%)
Sep 01, 2009 2.700 2.770 2.630 2.680 18,424 -0.07(-2.55%)
Aug 31, 2009 2.700 2.770 2.700 2.750 42,882 -0.03(-1.08%)
Aug 28, 2009 2.740 2.830 2.740 2.780 112,102 -0.01(-0.36%)
Aug 27, 2009 2.650 2.790 2.650 2.790 17,749 +0.15(+5.68%)
Aug 26, 2009 2.620 2.680 2.620 2.640 10,755 +0.02(+0.76%)
Aug 25, 2009 2.670 2.780 2.620 2.620 37,989 -0.04(-1.50%)
Aug 24, 2009 2.760 2.760 2.660 2.660 3,765 +0.01(+0.38%)
Aug 21, 2009 2.680 2.780 2.620 2.650 8,666 -0.03(-1.12%)
Aug 20, 2009 2.570 2.730 2.570 2.680 13,720 +0.16(+6.35%)
Aug 19, 2009 2.520 2.520 2.520 2.520 7,575 -0.08(-3.08%)
Aug 18, 2009 2.485 2.600 2.420 2.600 43,137 +0.00(+0.00%)
Aug 17, 2009 2.510 2.600 2.510 2.600 9,471 -0.13(-4.76%)
Aug 14, 2009 2.660 2.730 2.570 2.730 4,665 +0.33(+13.75%)
Aug 13, 2009 2.500 2.570 2.400 2.400 6,407 -0.10(-4.00%)
Aug 12, 2009 2.350 2.530 2.350 2.500 6,187 +0.05(+2.04%)
Aug 11, 2009 2.440 2.500 2.440 2.450 9,185 +0.03(+1.24%)
Aug 10, 2009 2.420 2.520 2.420 2.420 72,322 +0.04(+1.68%)
Aug 07, 2009 2.370 2.580 2.360 2.380 12,475 -0.08(-3.25%)
Aug 06, 2009 2.370 2.460 2.370 2.460 10,330 +0.09(+3.80%)
Aug 05, 2009 2.370 2.370 2.370 2.370 2,991 -0.17(-6.69%)
Aug 04, 2009 2.420 2.550 2.420 2.540 8,019 +0.13(+5.39%)
Aug 03, 2009 2.500 2.620 2.410 2.410 8,094 -0.01(-0.41%)
Jul 31, 2009 2.320 2.480 2.320 2.420 13,943 +0.07(+2.98%)
Jul 30, 2009 2.350 2.350 2.320 2.350 15,821 +0.05(+2.17%)
Jul 29, 2009 2.450 2.450 2.230 2.300 5,958 +0.00(+0.00%)
Jul 27, 2009 2.300 2.300 2.300 0 -0.06(-2.54%)
Jul 23, 2009 2.360 2.360 2.360 2.360 0 +0.14(+6.31%)
Jul 22, 2009 2.200 2.400 2.200 2.220 11,076 +0.03(+1.37%)
Jul 21, 2009 2.190 2.190 2.190 2.190 6,402 +0.03(+1.39%)
Jul 20, 2009 2.160 2.160 2.160 2.160 460 -0.04(-1.82%)
Jul 17, 2009 2.300 2.300 2.200 2.200 8,046 +0.00(+0.00%)
Jul 16, 2009 2.200 2.200 2.070 2.200 5,668 +0.12(+5.77%)
Jul 15, 2009 2.060 2.150 2.060 2.080 5,452 +0.11(+5.58%)
Jul 14, 2009 1.960 1.970 1.960 1.970 2,230 +0.04(+2.07%)
Jul 13, 2009 1.910 2.150 1.910 1.930 2,875 +0.04(+2.12%)
Jul 10, 2009 1.900 1.900 1.870 1.890 5,222 -0.13(-6.44%)
Jul 09, 2009 1.950 2.020 1.950 2.020 4,286 +0.10(+5.21%)
Jul 08, 2009 2.150 2.150 1.920 1.920 5,600 -0.13(-6.34%)
Jul 07, 2009 2.000 2.150 1.970 2.050 11,620 +0.05(+2.50%)
Jul 06, 2009 1.930 2.000 1.930 2.000 5,854 +0.00(+0.00%)
Jul 02, 2009 2.030 2.190 2.000 2.000 32,331 -0.03(-1.48%)
Jul 01, 2009 2.180 2.180 2.030 2.030 5,155 +0.03(+1.50%)
Jun 30, 2009 2.070 2.150 1.950 2.000 11,976 -0.12(-5.66%)
Jun 29, 2009 2.030 2.130 1.990 2.120 28,625 +0.09(+4.43%)
Jun 26, 2009 1.900 2.060 1.900 2.030 13,646 +0.13(+6.84%)
Jun 25, 2009 1.880 2.060 1.880 1.900 10,126 -0.13(-6.40%)
Jun 24, 2009 1.950 2.030 1.900 2.030 338,072 +0.08(+4.10%)
Jun 23, 2009 1.840 1.950 1.810 1.950 14,231 +0.11(+5.98%)
Jun 22, 2009 1.820 2.030 1.820 1.840 4,828 -0.11(-5.64%)
Jun 19, 2009 1.920 1.950 1.920 1.950 2,985 +0.06(+3.17%)
Jun 18, 2009 1.840 1.890 1.840 1.890 8,341 -0.03(-1.56%)
Jun 17, 2009 1.920 1.920 1.920 1.920 91,390 -0.13(-6.34%)
Jun 16, 2009 1.950 2.050 1.950 2.050 3,327 +0.09(+4.59%)
Jun 15, 2009 2.160 2.160 1.960 1.960 9,629 -0.14(-6.67%)
Jun 12, 2009 2.100 2.100 2.070 2.100 3,650 -0.02(-0.94%)
Jun 11, 2009 2.150 2.150 2.100 2.120 12,582 +0.02(+0.95%)
Jun 10, 2009 2.040 2.200 2.040 2.100 29,622 +0.08(+3.96%)
Jun 09, 2009 2.150 2.150 2.020 2.020 11,263 +0.00(+0.00%)
Jun 08, 2009 2.200 2.200 2.010 2.020 2,935 -0.08(-3.81%)
Jun 05, 2009 2.110 2.200 2.100 2.100 3,386 +0.02(+0.96%)
Jun 04, 2009 2.080 2.310 2.080 2.080 16,633 -0.08(-3.70%)
Jun 03, 2009 2.250 2.330 2.110 2.160 7,814 -0.29(-11.84%)
Jun 02, 2009 2.200 2.450 2.160 2.450 52,607 +0.38(+18.36%)
Jun 01, 2009 2.070 2.200 2.070 2.070 5,764 +0.02(+0.98%)
May 29, 2009 2.120 2.200 2.050 2.050 19,360 +0.03(+1.49%)
May 28, 2009 2.070 2.070 2.020 2.020 5,020 +0.02(+1.00%)
May 27, 2009 2.010 2.050 2.000 2.000 7,113 -0.06(-2.91%)
May 26, 2009 2.150 2.150 2.060 2.060 6,083 +0.01(+0.49%)
May 22, 2009 2.100 2.130 2.050 2.050 1,042,055 -0.02(-0.97%)
May 21, 2009 2.050 2.130 2.050 2.070 14,687 -0.12(-5.48%)
May 20, 2009 2.130 2.190 2.100 2.190 20,300 +0.15(+7.35%)
May 19, 2009 2.240 2.240 2.040 2.040 111,308 -0.16(-7.27%)
May 18, 2009 2.100 2.200 2.100 2.200 4,140 +0.28(+14.58%)
May 15, 2009 2.010 2.040 1.920 1.920 16,429 -0.03(-1.54%)
May 14, 2009 2.030 2.040 1.940 1.950 46,993 +0.12(+6.56%)
May 13, 2009 1.830 1.830 1.830 1.830 2,735 -0.12(-6.15%)
May 12, 2009 1.940 1.950 1.910 1.950 3,946 -0.01(-0.51%)
May 11, 2009 1.990 1.990 1.960 1.960 6,391 -0.02(-1.01%)
May 08, 2009 1.990 1.990 1.930 1.980 5,464 +0.13(+7.03%)
May 07, 2009 2.000 2.000 1.850 1.850 8,626 -0.08(-4.15%)
May 06, 2009 2.070 2.070 1.930 1.930 6,915 +0.13(+7.22%)
May 05, 2009 1.800 1.800 1.800 1.800 5,290 -0.25(-12.20%)
May 04, 2009 1.890 2.050 1.750 2.050 12,316 +0.18(+9.63%)
May 01, 2009 1.700 1.870 1.700 1.870 4,470 +0.02(+1.08%)
Apr 30, 2009 1.900 1.900 1.700 1.850 2,292 +0.15(+8.82%)
Apr 29, 2009 2.000 2.000 1.700 1.700 1,770 -0.15(-8.11%)
Apr 28, 2009 1.650 1.900 1.650 1.850 2,290 +0.15(+8.82%)
Apr 27, 2009 1.750 1.750 1.700 1.700 3,197 -0.20(-10.53%)
Apr 24, 2009 1.950 1.950 1.900 1.900 4,350 +0.20(+11.76%)
Apr 23, 2009 1.850 1.850 1.650 1.700 4,185 +0.00(+0.00%)
Apr 22, 2009 1.710 1.850 1.700 1.700 5,529 -0.20(-10.53%)
Apr 21, 2009 1.650 1.900 1.650 1.900 10,105 +0.13(+7.34%)
Apr 20, 2009 1.800 1.900 1.770 1.770 4,320 -0.13(-6.84%)
Apr 17, 2009 1.850 1.900 1.850 1.900 12,990 +0.15(+8.57%)
Apr 16, 2009 1.700 1.940 1.700 1.750 10,605 +0.00(+0.00%)
Apr 15, 2009 1.800 1.800 1.700 1.750 7,007 -0.15(-7.89%)
Apr 13, 2009 1.900 1.900 1.900 1.900 0 +0.20(+11.76%)
Apr 09, 2009 1.700 1.900 1.700 1.700 7,551 +0.10(+6.25%)
Apr 08, 2009 1.600 1.600 1.600 1.600 1,490 +0.00(+0.00%)
Apr 07, 2009 1.610 1.700 1.600 1.600 8,170 -0.05(-3.03%)
Apr 06, 2009 1.780 1.780 1.600 1.650 4,783 +0.00(+0.00%)
Apr 03, 2009 1.800 1.800 1.650 1.650 21,012 +0.05(+3.12%)
Apr 02, 2009 1.810 1.820 1.600 1.600 7,030 -0.05(-3.03%)
Apr 01, 2009 1.550 1.650 1.550 1.650 57,855 +0.20(+13.79%)
Mar 31, 2009 1.500 1.550 1.450 1.450 12,350 +0.05(+3.57%)
Mar 30, 2009 1.450 1.570 1.400 1.400 8,555 -0.13(-8.50%)
Mar 26, 2009 1.550 1.650 1.400 1.530 7,047 -0.02(-1.29%)
Mar 25, 2009 1.630 1.630 1.550 1.550 2,808 -0.08(-4.91%)
Mar 24, 2009 1.700 1.700 1.520 1.630 20,872 +0.18(+12.41%)
Mar 23, 2009 1.430 1.650 1.450 1.450 6,346 +0.02(+1.40%)
Mar 20, 2009 1.430 1.600 1.430 1.430 2,405 -0.22(-13.33%)
Mar 19, 2009 1.550 1.650 1.400 1.650 6,907 +0.15(+10.00%)
Mar 18, 2009 1.400 1.500 1.400 1.500 2,265 +0.15(+11.11%)
Mar 17, 2009 1.360 1.400 1.350 1.350 5,063 +0.03(+2.27%)
Mar 16, 2009 1.380 1.510 1.320 1.320 2,985 -0.03(-2.22%)
Mar 13, 2009 1.450 1.450 1.300 1.350 6,452 +0.05(+3.85%)
Mar 12, 2009 1.300 1.400 1.300 1.300 3,284 -0.07(-5.11%)
Mar 11, 2009 1.370 1.470 1.370 1.370 6,070 +0.27(+24.55%)
Mar 10, 2009 1.260 1.310 1.100 1.100 4,055 +0.10(+10.00%)
Mar 09, 2009 1.000 1.330 1.000 1.000 17,060 -0.16(-13.79%)
Mar 06, 2009 1.350 1.350 1.150 1.160 9,395 +0.01(+0.87%)
Mar 05, 2009 1.000 1.250 1.000 1.150 4,869 -0.15(-11.54%)
Mar 04, 2009 1.250 1.320 1.200 1.300 11,103 +0.15(+13.04%)
Mar 02, 2009 1.200 1.250 1.150 1.150 10,836 -0.10(-8.00%)
Feb 27, 2009 1.250 1.250 1.250 1.250 7,050 -0.06(-4.58%)
Feb 26, 2009 1.300 1.450 1.200 1.310 11,653 +0.01(+0.77%)
Feb 25, 2009 1.300 1.300 1.300 1.300 3,299 +0.00(+0.00%)
Feb 24, 2009 1.300 1.310 1.250 1.300 4,665 +0.05(+4.00%)
Feb 23, 2009 1.300 1.450 1.250 1.250 9,460 -0.14(-10.07%)
Feb 20, 2009 1.300 1.390 1.250 1.390 17,440 -0.04(-2.80%)
Feb 19, 2009 1.350 1.430 1.350 1.430 7,409 -0.12(-7.74%)
Feb 18, 2009 1.350 1.550 1.350 1.550 11,395 +0.20(+14.81%)
Feb 17, 2009 1.350 1.350 1.350 1.350 3,984 -0.40(-22.86%)
Feb 13, 2009 1.600 1.750 1.450 1.750 5,430 +0.10(+6.06%)
Feb 12, 2009 1.650 1.700 1.500 1.650 6,010 +0.20(+13.79%)
Feb 11, 2009 1.450 1.700 1.450 1.450 16,519 -0.30(-17.14%)
Feb 10, 2009 1.650 1.750 1.450 1.750 4,410 +0.25(+16.67%)
Feb 09, 2009 1.550 1.550 1.500 1.500 4,095 -0.15(-9.09%)
Feb 06, 2009 1.500 1.650 1.450 1.650 3,875 +0.05(+3.12%)
Feb 05, 2009 1.350 1.600 1.300 1.600 8,412 +0.30(+23.08%)
Feb 04, 2009 1.400 1.570 1.300 1.300 26,642 -0.25(-16.13%)
Feb 03, 2009 1.500 1.550 1.350 1.550 89,309 +0.25(+19.23%)
Feb 02, 2009 1.300 1.300 1.300 1.300 995 -0.25(-16.13%)
Jan 30, 2009 1.550 1.550 1.550 1.550 960 +0.10(+6.90%)
Jan 29, 2009 1.450 1.450 1.450 1.450 145 -0.15(-9.38%)
Jan 28, 2009 1.350 1.600 1.350 1.600 7,300 +0.20(+14.29%)
Jan 27, 2009 1.420 1.420 1.400 1.400 1,095 -0.29(-17.16%)
Jan 26, 2009 1.650 1.700 1.650 1.690 565,150 +0.11(+6.96%)
Jan 23, 2009 1.400 1.580 1.300 1.580 722,800 -0.27(-14.59%)
Jan 22, 2009 1.450 1.850 1.450 1.850 2,233 +0.25(+15.62%)
Jan 21, 2009 1.750 1.750 1.350 1.600 21,117 +0.20(+14.29%)
Jan 20, 2009 1.400 1.600 1.400 1.400 17,271 -0.30(-17.65%)
Jan 16, 2009 1.500 1.700 1.500 1.700 22,225 +0.00(+0.00%)
Jan 15, 2009 1.450 1.700 1.450 1.700 3,705 -0.05(-2.86%)
Jan 14, 2009 1.628 1.750 1.490 1.750 531,438 -0.05(-2.78%)
Jan 13, 2009 1.710 1.800 1.710 1.800 549,354 +0.06(+3.57%)
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.