Skip to main content

Pagnie Financiere RI ADR (OP: CFRUY )

15.24 +0.11 (+0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.83 16.00 15.82 15.96 200,329 +0.23(+1.46%)
Mar 30, 2023 15.79 15.82 15.70 15.73 266,470 +0.20(+1.29%)
Mar 29, 2023 15.52 15.58 15.47 15.53 709,169 +0.36(+2.37%)
Mar 28, 2023 15.12 15.20 15.10 15.17 283,969 -0.22(-1.43%)
Mar 27, 2023 15.41 15.45 15.31 15.39 271,779 +0.19(+1.25%)
Mar 24, 2023 15.17 15.23 15.03 15.20 178,082 -0.10(-0.65%)
Mar 23, 2023 15.34 15.50 15.17 15.30 99,871 +0.22(+1.46%)
Mar 22, 2023 15.25 15.38 15.03 15.08 150,925 -0.17(-1.11%)
Mar 21, 2023 15.14 15.27 15.08 15.25 145,509 +0.63(+4.31%)
Mar 20, 2023 14.56 14.80 14.54 14.62 457,634 +0.29(+2.02%)
Mar 17, 2023 14.26 14.39 14.09 14.33 959,051 -0.41(-2.78%)
Mar 16, 2023 14.39 14.74 14.36 14.74 551,014 +0.23(+1.59%)
Mar 15, 2023 14.35 14.59 14.30 14.51 209,154 -0.82(-5.35%)
Mar 14, 2023 15.25 15.33 15.17 15.33 106,445 +0.35(+2.34%)
Mar 13, 2023 15.04 15.15 14.88 14.98 228,774 -0.36(-2.35%)
Mar 10, 2023 15.55 15.64 15.30 15.34 173,208 +0.02(+0.13%)
Mar 09, 2023 15.50 15.61 15.28 15.32 102,474 -0.22(-1.42%)
Mar 08, 2023 15.56 15.61 15.47 15.54 206,565 -0.12(-0.77%)
Mar 07, 2023 15.84 15.92 15.63 15.66 125,798 -0.19(-1.20%)
Mar 06, 2023 15.81 15.94 15.77 15.85 221,692 +0.35(+2.26%)
Mar 03, 2023 15.35 15.53 15.34 15.50 149,778 +0.25(+1.64%)
Mar 02, 2023 15.09 15.33 15.09 15.25 261,085 +0.09(+0.59%)
Mar 01, 2023 15.26 15.33 15.07 15.16 373,910 +0.19(+1.27%)
Feb 28, 2023 15.09 15.20 14.95 14.97 1,266,719 -0.11(-0.73%)
Feb 27, 2023 15.16 15.24 15.01 15.08 1,095,511 +0.14(+0.94%)
Feb 24, 2023 14.94 15.12 14.74 14.94 1,138,165 -0.58(-3.76%)
Feb 23, 2023 15.53 15.58 15.36 15.52 101,035 +0.08(+0.54%)
Feb 22, 2023 15.44 15.55 15.34 15.44 111,859 -0.06(-0.39%)
Feb 21, 2023 15.24 15.88 15.17 15.50 196,661 -0.09(-0.58%)
Feb 17, 2023 15.48 15.60 15.45 15.59 111,084 -0.19(-1.20%)
Feb 16, 2023 15.58 15.89 15.58 15.78 935,174 +0.10(+0.64%)
Feb 15, 2023 15.52 15.68 15.52 15.68 82,603 +0.19(+1.23%)
Feb 14, 2023 15.25 15.55 15.25 15.49 454,184 +0.04(+0.26%)
Feb 13, 2023 15.20 15.46 15.17 15.45 95,018 +0.30(+1.98%)
Feb 10, 2023 15.11 15.17 15.04 15.15 127,437 -0.14(-0.92%)
Feb 09, 2023 15.52 15.53 15.25 15.29 120,448 +0.14(+0.92%)
Feb 08, 2023 15.23 15.38 15.07 15.15 270,427 -0.08(-0.53%)
Feb 07, 2023 15.00 15.25 14.93 15.23 151,381 +0.10(+0.66%)
Feb 06, 2023 15.17 15.18 15.09 15.13 151,945 -0.33(-2.13%)
Feb 03, 2023 15.20 15.57 15.19 15.46 501,732 +0.01(+0.06%)
Feb 02, 2023 15.56 15.59 15.35 15.45 3,525,149 +0.01(+0.06%)
Feb 01, 2023 15.36 15.46 15.15 15.44 2,534,264 +0.08(+0.52%)
Jan 31, 2023 15.06 15.36 15.06 15.36 921,805 +0.08(+0.53%)
Jan 30, 2023 15.35 15.41 15.27 15.28 114,077 -0.12(-0.79%)
Jan 27, 2023 15.44 15.47 15.35 15.40 170,872 +0.10(+0.65%)
Jan 26, 2023 15.31 15.34 15.19 15.30 118,258 +0.14(+0.92%)
Jan 25, 2023 14.96 15.17 14.96 15.16 293,810 +0.11(+0.73%)
Jan 24, 2023 14.96 15.08 14.88 15.05 169,687 -0.01(-0.07%)
Jan 23, 2023 14.75 15.06 14.75 15.06 138,974 +0.24(+1.62%)
Jan 20, 2023 14.67 14.82 14.62 14.82 129,388 +0.06(+0.41%)
Jan 19, 2023 14.70 14.80 14.62 14.76 152,375 -0.15(-1.01%)
Jan 18, 2023 15.26 15.29 14.90 14.91 227,393 +0.02(+0.13%)
Jan 17, 2023 14.86 14.99 14.75 14.89 459,518 +0.01(+0.07%)
Jan 13, 2023 14.65 14.90 14.65 14.88 970,237 -0.07(-0.47%)
Jan 12, 2023 14.85 14.99 14.69 14.95 340,009 +0.17(+1.15%)
Jan 11, 2023 14.75 14.80 14.69 14.78 86,061 +0.12(+0.82%)
Jan 10, 2023 14.40 14.67 14.40 14.66 606,501 +0.21(+1.45%)
Jan 09, 2023 14.55 14.70 14.44 14.45 1,624,329 +0.08(+0.56%)
Jan 06, 2023 14.14 14.40 13.99 14.37 325,490 +0.52(+3.75%)
Jan 05, 2023 13.85 13.91 13.80 13.85 133,609 -0.14(-1.00%)
Jan 04, 2023 13.86 14.05 13.79 13.99 341,014 +0.39(+2.87%)
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.