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

Pagnie Financiere RI ADR (OP: CFRUY )

15.04 +0.27 (+1.83%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 14, 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 (%)
Nov 30, 2020 8.460 8.460 8.240 8.280 81,536 -0.20(-2.36%)
Nov 27, 2020 8.490 8.510 8.380 8.480 42,300 -0.12(-1.40%)
Nov 25, 2020 8.580 8.620 8.510 8.600 102,100 +0.04(+0.53%)
Nov 24, 2020 8.450 8.600 8.450 8.555 109,340 +0.22(+2.64%)
Nov 23, 2020 8.355 8.390 8.300 8.335 369,381 +0.10(+1.15%)
Nov 20, 2020 8.210 8.320 8.160 8.240 168,300 +0.00(+0.00%)
Nov 19, 2020 8.200 8.240 8.170 8.240 341,102 +0.05(+0.67%)
Nov 18, 2020 8.280 8.320 8.170 8.185 152,174 -0.25(-3.02%)
Nov 17, 2020 8.400 8.460 8.365 8.440 98,330 +0.20(+2.40%)
Nov 16, 2020 8.210 8.290 8.200 8.242 92,381 +0.08(+1.01%)
Nov 13, 2020 8.110 8.167 8.070 8.160 99,700 +0.21(+2.64%)
Nov 12, 2020 8.050 8.069 7.950 7.950 197,276 -0.32(-3.87%)
Nov 11, 2020 8.300 8.300 8.163 8.270 135,040 +0.11(+1.35%)
Nov 10, 2020 8.210 8.229 8.140 8.160 134,812 -0.08(-0.97%)
Nov 09, 2020 8.330 8.430 8.230 8.240 247,144 +0.64(+8.42%)
Nov 06, 2020 7.700 7.730 7.560 7.600 212,100 +0.70(+10.18%)
Nov 05, 2020 6.880 6.980 6.850 6.897 736,660 +0.28(+4.19%)
Nov 04, 2020 6.620 6.721 6.590 6.620 7,453,171 +0.07(+1.07%)
Nov 03, 2020 6.450 6.550 6.400 6.550 344,922 +0.31(+4.97%)
Nov 02, 2020 6.210 6.270 6.180 6.240 213,418 +0.08(+1.30%)
Oct 30, 2020 6.200 6.240 6.110 6.160 4,257,700 -0.19(-2.99%)
Oct 29, 2020 6.310 6.390 6.265 6.350 969,951 -0.08(-1.24%)
Oct 28, 2020 6.390 6.490 6.330 6.430 5,495,268 -0.20(-3.02%)
Oct 27, 2020 6.668 6.690 6.610 6.630 1,241,469 -0.08(-1.19%)
Oct 26, 2020 6.800 6.800 6.690 6.710 189,351 -0.21(-3.03%)
Oct 23, 2020 6.950 6.970 6.860 6.920 649,600 +0.04(+0.58%)
Oct 22, 2020 6.810 6.890 6.800 6.880 132,639 +0.07(+1.03%)
Oct 21, 2020 6.910 6.940 6.810 6.810 129,460 -0.14(-2.01%)
Oct 20, 2020 7.000 7.020 6.942 6.950 189,859 +0.22(+3.27%)
Oct 19, 2020 6.800 6.850 6.730 6.730 156,312 -0.04(-0.59%)
Oct 16, 2020 6.786 6.830 6.750 6.770 177,700 +0.04(+0.59%)
Oct 15, 2020 6.540 6.730 6.540 6.730 308,047 -0.04(-0.59%)
Oct 14, 2020 6.830 6.850 6.770 6.770 242,398 -0.04(-0.59%)
Oct 13, 2020 6.860 6.890 6.783 6.810 242,993 -0.06(-0.87%)
Oct 12, 2020 6.830 6.900 6.830 6.870 138,818 +0.05(+0.81%)
Oct 09, 2020 6.835 6.850 6.790 6.815 212,500 +0.08(+1.11%)
Oct 08, 2020 6.765 6.765 6.705 6.740 151,967 +0.00(+0.00%)
Oct 07, 2020 6.680 6.747 6.630 6.740 197,877 +0.14(+2.12%)
Oct 06, 2020 6.710 6.740 6.600 6.600 388,736 -0.18(-2.65%)
Oct 05, 2020 6.790 6.790 6.720 6.780 389,376 +0.24(+3.67%)
Oct 02, 2020 6.460 6.570 6.450 6.540 362,100 -0.18(-2.68%)
Oct 01, 2020 6.730 6.750 6.680 6.720 97,752 +0.08(+1.20%)
Sep 30, 2020 6.630 6.700 6.580 6.640 167,527 -0.02(-0.30%)
Sep 29, 2020 6.700 6.710 6.630 6.660 85,900 -0.01(-0.18%)
Sep 28, 2020 6.600 6.690 6.590 6.672 128,712 +0.12(+1.86%)
Sep 25, 2020 6.480 6.560 6.460 6.550 233,700 +0.01(+0.15%)
Sep 24, 2020 6.510 6.590 6.470 6.540 226,130 +0.03(+0.46%)
Sep 23, 2020 6.710 6.710 6.500 6.510 279,431 -0.17(-2.54%)
Sep 22, 2020 6.680 6.700 6.600 6.680 165,032 -0.07(-1.04%)
Sep 21, 2020 6.750 6.750 6.605 6.750 324,327 -0.20(-2.88%)
Sep 18, 2020 6.990 7.000 6.940 6.950 606,700 -0.13(-1.91%)
Sep 17, 2020 7.070 7.120 7.040 7.085 123,709 -0.04(-0.63%)
Sep 16, 2020 7.230 7.260 7.120 7.130 212,831 -0.14(-1.93%)
Sep 15, 2020 7.300 7.350 7.200 7.270 138,267 +0.04(+0.55%)
Sep 14, 2020 7.280 7.320 7.200 7.230 131,391 +0.08(+1.12%)
Sep 11, 2020 7.150 7.210 7.120 7.150 170,600 +0.28(+4.08%)
Sep 10, 2020 7.000 7.126 6.870 6.870 181,451 +0.22(+3.31%)
Sep 09, 2020 6.675 6.710 6.650 6.650 79,155 -0.06(-0.89%)
Sep 08, 2020 6.650 6.770 6.630 6.710 122,297 -0.09(-1.32%)
Sep 04, 2020 6.790 6.800 6.630 6.800 1,457,900 +0.09(+1.34%)
Sep 03, 2020 6.900 6.900 6.690 6.710 1,377,461 +0.01(+0.15%)
Sep 02, 2020 6.820 6.825 6.690 6.700 1,750,787 +0.15(+2.29%)
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.