Skip to main content

Pagnie Financiere RI ADR (OP: CFRUY )

15.13 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 13.67 13.80 13.65 13.78 286,337 +0.14(+1.06%)
Dec 28, 2023 13.64 13.76 13.62 13.63 287,658 -0.18(-1.30%)
Dec 27, 2023 13.60 13.83 13.60 13.81 203,442 +0.18(+1.32%)
Dec 26, 2023 13.55 13.67 13.49 13.63 252,872 +0.12(+0.89%)
Dec 22, 2023 13.54 13.54 13.43 13.51 171,752 -0.20(-1.46%)
Dec 21, 2023 13.67 13.71 13.57 13.71 1,103,029 +0.16(+1.18%)
Dec 20, 2023 13.70 13.80 13.55 13.55 232,113 -0.26(-1.88%)
Dec 19, 2023 13.66 13.81 13.66 13.81 167,178 +0.03(+0.20%)
Dec 18, 2023 13.84 13.84 13.68 13.78 232,736 -0.08(-0.56%)
Dec 15, 2023 13.98 14.04 13.86 13.86 183,551 -0.42(-2.92%)
Dec 14, 2023 14.23 14.37 14.12 14.28 286,500 +0.48(+3.46%)
Dec 13, 2023 13.63 13.81 13.51 13.80 215,733 +0.40(+2.95%)
Dec 12, 2023 13.38 13.43 13.34 13.40 532,178 +0.07(+0.56%)
Dec 11, 2023 13.19 13.34 13.16 13.33 384,947 +0.18(+1.37%)
Dec 08, 2023 13.05 13.20 13.05 13.15 204,857 +0.26(+2.02%)
Dec 07, 2023 12.80 12.92 12.76 12.89 249,216 +0.06(+0.47%)
Dec 06, 2023 12.84 12.95 12.77 12.83 318,383 +0.16(+1.26%)
Dec 05, 2023 12.59 12.76 12.56 12.67 303,156 +0.00(+0.00%)
Dec 04, 2023 12.52 12.68 12.52 12.67 1,127,552 +0.03(+0.24%)
Dec 01, 2023 12.40 12.66 12.37 12.64 365,050 +0.16(+1.28%)
Nov 30, 2023 12.43 12.55 12.35 12.48 237,331 +0.05(+0.40%)
Nov 29, 2023 12.43 12.53 12.40 12.43 288,950 +0.17(+1.39%)
Nov 28, 2023 12.26 12.37 12.22 12.26 452,368 -0.43(-3.39%)
Nov 27, 2023 12.65 12.70 12.62 12.69 505,773 +0.02(+0.16%)
Nov 24, 2023 12.59 12.68 12.55 12.67 403,213 -0.13(-1.02%)
Nov 22, 2023 12.83 12.87 12.76 12.80 145,028 +0.01(+0.08%)
Nov 21, 2023 12.82 12.83 12.74 12.79 514,831 -0.08(-0.62%)
Nov 20, 2023 12.86 12.90 12.80 12.87 501,536 +0.22(+1.74%)
Nov 17, 2023 12.65 12.70 12.57 12.65 166,233 +0.29(+2.35%)
Nov 16, 2023 12.35 12.42 12.30 12.36 436,673 -0.17(-1.36%)
Nov 15, 2023 12.50 12.63 12.48 12.53 189,880 +0.18(+1.46%)
Nov 14, 2023 12.17 12.38 12.17 12.35 341,113 +0.83(+7.20%)
Nov 13, 2023 11.51 11.61 11.45 11.52 2,791,594 -0.35(-2.95%)
Nov 10, 2023 11.70 11.89 11.65 11.87 399,032 -0.48(-3.89%)
Nov 09, 2023 12.47 12.50 12.27 12.35 268,963 +0.00(+0.00%)
Nov 08, 2023 12.36 12.49 12.30 12.35 243,330 +0.09(+0.73%)
Nov 07, 2023 12.18 12.32 12.18 12.26 416,176 -0.09(-0.73%)
Nov 06, 2023 12.31 12.38 12.25 12.35 703,169 -0.15(-1.20%)
Nov 03, 2023 12.48 12.56 12.38 12.50 336,112 +0.41(+3.39%)
Nov 02, 2023 12.14 12.19 12.02 12.09 799,815 +0.30(+2.54%)
Nov 01, 2023 11.71 11.80 11.68 11.79 220,749 +0.04(+0.34%)
Oct 31, 2023 11.74 11.88 11.66 11.75 707,643 +0.09(+0.77%)
Oct 30, 2023 11.57 11.66 11.54 11.66 1,088,348 +0.23(+2.01%)
Oct 27, 2023 11.47 11.56 11.41 11.43 302,746 -0.07(-0.61%)
Oct 26, 2023 11.66 11.69 11.46 11.50 670,875 -0.31(-2.62%)
Oct 25, 2023 11.77 11.94 11.75 11.81 291,478 -0.28(-2.32%)
Oct 24, 2023 11.98 12.12 11.93 12.09 724,781 +0.33(+2.81%)
Oct 23, 2023 11.71 11.86 11.68 11.76 604,094 +0.07(+0.60%)
Oct 20, 2023 11.68 11.77 11.63 11.69 584,261 -0.02(-0.17%)
Oct 19, 2023 11.75 11.85 11.68 11.71 572,666 +0.16(+1.39%)
Oct 18, 2023 11.69 11.75 11.55 11.55 505,453 -0.12(-1.03%)
Oct 17, 2023 11.54 11.72 11.50 11.67 630,765 -0.05(-0.43%)
Oct 16, 2023 11.62 11.77 11.64 11.72 721,317 +0.04(+0.34%)
Oct 13, 2023 11.68 11.74 11.63 11.68 542,362 -0.19(-1.60%)
Oct 12, 2023 11.98 12.03 11.84 11.87 859,030 -0.22(-1.82%)
Oct 11, 2023 12.08 12.13 12.01 12.09 1,283,973 -0.15(-1.23%)
Oct 10, 2023 12.36 12.56 12.15 12.24 521,953 +0.10(+0.82%)
Oct 09, 2023 12.04 12.15 11.99 12.14 358,580 -0.29(-2.33%)
Oct 06, 2023 12.24 12.44 12.13 12.43 622,207 +0.19(+1.55%)
Oct 05, 2023 12.17 12.26 12.14 12.24 554,996 +0.15(+1.24%)
Oct 04, 2023 12.20 12.22 11.91 12.09 404,562 +0.16(+1.34%)
Oct 03, 2023 11.92 11.97 11.84 11.93 641,282 -0.10(-0.83%)
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.