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

Pagnie Financiere RI ADR (OP: CFRUY )

14.20 +0.16 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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.