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, 2014 9.536 9.560 9.470 9.480 65,201 +0.12(+1.28%)
Mar 28, 2014 9.420 9.440 9.360 9.360 0 +0.02(+0.21%)
Mar 27, 2014 9.420 9.470 9.340 9.340 44,359 -0.11(-1.16%)
Mar 26, 2014 9.500 9.540 9.420 9.450 90,431 +0.14(+1.50%)
Mar 25, 2014 9.260 9.310 9.180 9.310 82,643 +0.02(+0.22%)
Mar 24, 2014 9.234 9.290 9.120 9.290 69,912 +0.09(+0.98%)
Mar 21, 2014 9.310 9.379 9.200 9.200 63,757 -0.08(-0.81%)
Mar 20, 2014 9.149 9.340 9.100 9.275 142,425 +0.03(+0.27%)
Mar 19, 2014 9.365 9.430 9.100 9.250 95,363 -0.27(-2.84%)
Mar 18, 2014 9.420 9.570 9.420 9.520 84,043 +0.13(+1.38%)
Mar 17, 2014 9.370 9.440 9.360 9.390 94,598 +0.09(+0.97%)
Mar 14, 2014 9.270 9.360 9.240 9.300 0 -0.08(-0.85%)
Mar 13, 2014 9.600 9.640 9.360 9.380 57,955 -0.22(-2.29%)
Mar 12, 2014 9.570 9.659 9.550 9.600 47,389 -0.16(-1.64%)
Mar 11, 2014 9.780 9.830 9.700 9.760 222,923 +0.04(+0.41%)
Mar 10, 2014 9.740 9.840 9.640 9.720 50,896 -0.09(-0.92%)
Mar 07, 2014 9.880 9.880 9.788 9.810 0 +0.00(+0.00%)
Mar 06, 2014 9.800 9.850 9.780 9.810 46,257 +0.07(+0.72%)
Mar 05, 2014 9.700 9.750 9.670 9.740 53,924 -0.08(-0.87%)
Mar 04, 2014 9.870 9.870 9.780 9.825 110,458 +0.10(+1.08%)
Mar 03, 2014 9.720 9.760 9.670 9.720 67,166 -0.11(-1.12%)
Feb 28, 2014 9.910 9.940 9.800 9.830 0 -0.10(-0.96%)
Feb 27, 2014 9.880 9.940 9.821 9.925 43,636 +0.04(+0.35%)
Feb 26, 2014 9.840 9.929 9.800 9.890 59,876 -0.05(-0.50%)
Feb 25, 2014 9.980 9.990 9.850 9.940 33,801 +0.03(+0.30%)
Feb 24, 2014 9.920 10.00 9.830 9.910 81,440 +0.08(+0.81%)
Feb 21, 2014 9.790 9.890 9.770 9.830 0 +0.00(+0.00%)
Feb 20, 2014 9.730 9.870 9.730 9.830 62,485 +0.03(+0.31%)
Feb 19, 2014 9.832 9.910 9.780 9.800 76,992 -0.05(-0.51%)
Feb 18, 2014 9.850 9.880 9.760 9.850 83,791 -0.08(-0.81%)
Feb 14, 2014 9.930 9.930 9.930 0 +0.00(+0.00%)
Feb 13, 2014 9.860 9.980 9.850 9.930 83,745 +0.02(+0.20%)
Feb 12, 2014 9.870 9.920 9.840 9.910 86,754 +0.00(+0.00%)
Feb 11, 2014 9.770 9.910 9.770 9.910 114,546 +0.17(+1.75%)
Feb 10, 2014 9.720 9.780 9.690 9.740 92,917 +0.06(+0.62%)
Feb 07, 2014 9.580 9.700 9.580 9.680 0 +0.26(+2.76%)
Feb 06, 2014 9.480 9.625 9.420 9.420 404,956 +0.13(+1.40%)
Feb 05, 2014 9.240 9.357 9.200 9.290 72,808 +0.28(+3.11%)
Feb 04, 2014 8.980 9.060 8.950 9.010 145,274 +0.02(+0.22%)
Feb 03, 2014 9.190 9.190 8.950 8.990 125,521 -0.21(-2.28%)
Jan 31, 2014 9.140 9.340 9.140 9.200 0 -0.12(-1.34%)
Jan 30, 2014 9.190 9.330 9.120 9.325 117,368 +0.04(+0.48%)
Jan 29, 2014 9.284 9.380 9.260 9.280 124,912 -0.12(-1.33%)
Jan 28, 2014 9.340 9.430 9.330 9.405 94,886 +0.05(+0.53%)
Jan 27, 2014 9.430 9.430 9.290 9.355 117,437 -0.18(-1.94%)
Jan 24, 2014 9.620 9.651 9.510 9.540 0 -0.05(-0.52%)
Jan 23, 2014 9.688 9.710 9.500 9.590 198,887 -0.20(-2.05%)
Jan 22, 2014 9.810 9.840 9.697 9.791 99,463 -0.08(-0.80%)
Jan 21, 2014 9.921 9.950 9.830 9.870 82,495 +0.28(+2.92%)
Jan 17, 2014 9.590 9.590 9.590 0 +0.01(+0.10%)
Jan 16, 2014 9.566 9.610 9.540 9.580 83,768 -0.18(-1.84%)
Jan 15, 2014 9.700 9.770 9.700 9.760 147,757 +0.06(+0.62%)
Jan 14, 2014 9.650 9.740 9.650 9.700 243,627 +0.04(+0.41%)
Jan 13, 2014 9.700 9.780 9.640 9.660 1,602,073 -0.04(-0.41%)
Jan 10, 2014 9.620 9.720 9.618 9.700 405,566 +0.45(+4.86%)
Jan 09, 2014 9.310 9.310 9.190 9.250 580,540 -0.17(-1.80%)
Jan 08, 2014 9.410 9.420 9.358 9.420 565,272 -0.12(-1.26%)
Jan 07, 2014 9.610 9.620 9.510 9.540 113,392 -0.31(-3.15%)
Jan 06, 2014 9.770 9.860 9.750 9.850 145,114 +0.02(+0.20%)
Jan 03, 2014 9.780 9.844 9.770 9.830 0 +0.05(+0.51%)
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.