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, 2011 5.750 5.800 5.720 5.760 23,447 +0.05(+0.88%)
Mar 30, 2011 5.710 5.710 5.710 5.710 19,376 +0.07(+1.24%)
Mar 29, 2011 5.550 5.640 5.550 5.640 13,208 +0.03(+0.53%)
Mar 28, 2011 5.700 5.700 5.570 5.610 48,887 +0.03(+0.54%)
Mar 25, 2011 5.600 5.700 5.580 5.580 14,072 -0.10(-1.76%)
Mar 24, 2011 5.700 5.720 5.680 5.680 17,313 +0.02(+0.35%)
Mar 23, 2011 5.590 5.660 5.520 5.660 12,969 -0.01(-0.18%)
Mar 22, 2011 5.710 5.720 5.640 5.670 770,722 +0.18(+3.28%)
Mar 21, 2011 5.500 5.540 5.470 5.490 28,975 +0.18(+3.39%)
Mar 18, 2011 5.360 5.410 5.300 5.310 27,742 +0.04(+0.76%)
Mar 17, 2011 5.190 5.320 5.190 5.270 14,742 +0.22(+4.36%)
Mar 16, 2011 5.300 5.300 5.040 5.050 5,633,960 -0.26(-4.90%)
Mar 15, 2011 5.120 5.360 5.070 5.310 44,460 -0.18(-3.28%)
Mar 14, 2011 5.440 5.591 5.430 5.490 64,522 -0.13(-2.31%)
Mar 11, 2011 5.580 5.630 5.580 5.620 28,156 -0.09(-1.58%)
Mar 10, 2011 5.690 5.730 5.680 5.710 35,859 -0.14(-2.39%)
Mar 09, 2011 5.880 5.910 5.820 5.850 17,775 -0.03(-0.51%)
Mar 08, 2011 5.750 5.880 5.750 5.880 12,696 +0.12(+2.08%)
Mar 07, 2011 5.930 5.950 5.760 5.760 195,298 +0.01(+0.17%)
Mar 04, 2011 5.790 5.850 5.710 5.750 13,648 -0.05(-0.86%)
Mar 03, 2011 5.870 5.870 5.750 5.800 19,506 -0.04(-0.68%)
Mar 02, 2011 5.760 5.850 5.760 5.840 1,250,623 +0.09(+1.57%)
Mar 01, 2011 5.860 5.860 5.700 5.750 248,852 +0.08(+1.41%)
Feb 28, 2011 5.700 5.710 5.650 5.670 20,793 +0.01(+0.18%)
Feb 25, 2011 5.620 5.710 5.620 5.660 30,173 +0.04(+0.71%)
Feb 24, 2011 5.650 5.650 5.560 5.620 14,688 -0.13(-2.26%)
Feb 23, 2011 5.700 5.750 5.700 5.750 49,117 +0.05(+0.88%)
Feb 22, 2011 5.750 5.750 5.650 5.700 28,756 -0.06(-1.04%)
Feb 18, 2011 5.730 5.790 5.730 5.760 24,485 +0.01(+0.17%)
Feb 17, 2011 5.710 5.790 5.710 5.750 41,092 +0.07(+1.23%)
Feb 16, 2011 5.650 5.720 5.650 5.680 35,719 -0.06(-1.05%)
Feb 15, 2011 5.750 5.760 5.650 5.740 35,694 -0.06(-1.03%)
Feb 14, 2011 5.770 5.810 5.750 5.800 2,089,122 +0.01(+0.17%)
Feb 11, 2011 5.720 5.810 5.720 5.790 194,932 +0.10(+1.76%)
Feb 10, 2011 5.700 5.710 5.670 5.690 40,778 -0.15(-2.57%)
Feb 09, 2011 5.740 5.850 5.500 5.840 1,682,802 +0.09(+1.57%)
Feb 08, 2011 5.720 5.850 5.700 5.750 1,049,198 +0.10(+1.77%)
Feb 07, 2011 5.620 5.650 5.530 5.650 336,542 +0.17(+3.10%)
Feb 04, 2011 5.400 5.480 5.340 5.480 138,657 -0.11(-1.97%)
Feb 03, 2011 5.470 5.590 5.390 5.590 30,393 +0.08(+1.45%)
Feb 02, 2011 5.550 5.550 5.460 5.510 48,584 +0.02(+0.36%)
Feb 01, 2011 5.400 5.540 5.390 5.490 66,731 +0.09(+1.67%)
Jan 31, 2011 5.420 5.480 5.400 5.400 31,229 -0.04(-0.74%)
Jan 28, 2011 5.550 5.550 5.430 5.440 76,930 -0.24(-4.23%)
Jan 27, 2011 5.690 5.690 5.620 5.680 1,260,953 +0.06(+1.07%)
Jan 26, 2011 5.660 5.680 5.600 5.620 387,313 -0.10(-1.75%)
Jan 25, 2011 5.660 5.720 5.620 5.720 57,540 +0.15(+2.69%)
Jan 24, 2011 5.490 5.570 5.480 5.570 53,060 +0.08(+1.46%)
Jan 21, 2011 5.490 5.510 5.450 5.490 92,826 +0.01(+0.18%)
Jan 20, 2011 5.400 5.530 5.370 5.480 138,273 +0.03(+0.55%)
Jan 19, 2011 5.550 5.550 5.410 5.450 85,016 -0.26(-4.55%)
Jan 18, 2011 5.770 5.770 5.660 5.710 323,599 -0.22(-3.71%)
Jan 14, 2011 5.830 5.930 5.780 5.930 7,604,018 +0.01(+0.17%)
Jan 13, 2011 5.920 5.990 5.870 5.920 2,077,434 +0.05(+0.85%)
Jan 12, 2011 5.840 5.910 5.800 5.870 4,296,415 +0.13(+2.26%)
Jan 11, 2011 5.790 5.790 5.690 5.740 192,289 +0.16(+2.87%)
Jan 10, 2011 5.520 5.590 5.450 5.580 2,062,459 -0.01(-0.18%)
Jan 07, 2011 5.610 5.610 5.530 5.590 3,049,116 -0.08(-1.41%)
Jan 06, 2011 5.650 5.700 5.600 5.670 4,555,843 +0.02(+0.35%)
Jan 05, 2011 5.590 5.650 5.520 5.650 102,720 -0.15(-2.59%)
Jan 04, 2011 5.850 5.850 5.710 5.800 116,006 -0.10(-1.69%)
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.