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

Pagnie Financiere RI ADR (OP: CFRUY )

13.72 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 30, 2020 5.650 5.680 5.560 5.620 306,277 -0.08(-1.49%)
Apr 29, 2020 5.660 5.740 5.660 5.705 312,301 +0.09(+1.69%)
Apr 28, 2020 5.600 5.658 5.600 5.610 2,173,578 +0.07(+1.26%)
Apr 27, 2020 5.410 5.560 5.410 5.540 1,223,745 +0.17(+3.07%)
Apr 24, 2020 5.340 5.390 5.277 5.375 263,800 +0.04(+0.66%)
Apr 23, 2020 5.350 5.468 5.330 5.340 391,149 -0.03(-0.56%)
Apr 22, 2020 5.390 5.420 5.330 5.370 345,557 -0.07(-1.29%)
Apr 21, 2020 5.470 5.530 5.420 5.440 675,571 -0.21(-3.72%)
Apr 20, 2020 5.580 5.725 5.540 5.650 453,826 -0.07(-1.22%)
Apr 17, 2020 5.640 5.733 5.590 5.720 383,500 +0.18(+3.25%)
Apr 16, 2020 5.500 5.540 5.420 5.540 555,553 +0.02(+0.36%)
Apr 15, 2020 5.540 5.560 5.450 5.520 229,625 -0.23(-4.01%)
Apr 14, 2020 5.650 5.800 5.650 5.750 868,746 +0.24(+4.36%)
Apr 13, 2020 5.670 5.670 5.480 5.510 394,320 -0.11(-1.96%)
Apr 09, 2020 5.610 5.660 5.561 5.620 792,800 +0.03(+0.54%)
Apr 08, 2020 5.540 5.630 5.510 5.590 1,242,754 +0.06(+1.08%)
Apr 07, 2020 5.700 5.730 5.480 5.530 1,452,110 +0.13(+2.41%)
Apr 06, 2020 5.232 5.410 5.220 5.400 881,472 +0.36(+7.14%)
Apr 03, 2020 5.060 5.100 5.010 5.040 549,700 -0.18(-3.45%)
Apr 02, 2020 5.099 5.250 5.090 5.220 510,332 +0.14(+2.66%)
Apr 01, 2020 5.190 5.230 5.050 5.085 514,990 -0.29(-5.32%)
Mar 31, 2020 5.327 5.464 5.310 5.370 828,727 -0.08(-1.47%)
Mar 30, 2020 5.340 5.450 5.275 5.450 1,189,085 -0.06(-1.09%)
Mar 27, 2020 5.390 5.650 5.355 5.510 1,324,400 -0.18(-3.16%)
Mar 26, 2020 5.548 5.690 5.260 5.690 5,224,169 +0.14(+2.52%)
Mar 25, 2020 5.400 5.740 5.350 5.550 665,017 +0.02(+0.45%)
Mar 24, 2020 5.430 5.610 5.370 5.525 1,311,578 +0.37(+7.07%)
Mar 23, 2020 5.250 5.288 5.080 5.160 1,308,705 -0.04(-0.77%)
Mar 20, 2020 5.475 5.530 5.180 5.200 1,075,300 -0.12(-2.26%)
Mar 19, 2020 5.000 5.430 4.942 5.320 649,578 +0.13(+2.50%)
Mar 18, 2020 5.050 5.300 5.050 5.190 794,878 -0.06(-1.14%)
Mar 17, 2020 5.190 5.350 5.160 5.250 1,797,642 +0.28(+5.63%)
Mar 16, 2020 4.800 5.230 4.760 4.970 1,551,724 -0.78(-13.49%)
Mar 13, 2020 5.750 5.750 5.380 5.745 656,800 +0.47(+8.91%)
Mar 12, 2020 5.580 5.580 5.115 5.275 2,155,744 -0.85(-13.84%)
Mar 11, 2020 6.270 6.270 6.020 6.122 2,046,963 -0.50(-7.52%)
Mar 10, 2020 6.535 6.620 6.350 6.620 645,032 +0.34(+5.41%)
Mar 09, 2020 6.250 6.470 6.230 6.280 482,508 -0.41(-6.13%)
Mar 06, 2020 6.550 6.710 6.530 6.690 335,700 +0.03(+0.45%)
Mar 05, 2020 6.630 6.740 6.610 6.660 596,917 -0.32(-4.58%)
Mar 04, 2020 6.780 6.990 6.720 6.980 642,835 +0.33(+4.96%)
Mar 03, 2020 6.830 6.920 6.580 6.650 1,177,385 -0.10(-1.48%)
Mar 02, 2020 6.670 6.810 6.550 6.750 754,518 -0.05(-0.74%)
Feb 28, 2020 6.560 6.820 6.560 6.800 1,814,600 +0.24(+3.66%)
Feb 27, 2020 6.690 6.830 6.560 6.560 865,973 -0.36(-5.20%)
Feb 26, 2020 6.980 7.020 6.850 6.920 1,086,546 +0.12(+1.69%)
Feb 25, 2020 7.070 7.090 6.770 6.805 1,933,281 -0.27(-3.82%)
Feb 24, 2020 7.000 7.150 7.000 7.075 604,001 -0.21(-2.88%)
Feb 21, 2020 7.260 7.320 7.260 7.285 3,660,400 -0.01(-0.21%)
Feb 20, 2020 7.308 7.350 7.270 7.300 302,187 -0.08(-1.02%)
Feb 19, 2020 7.360 7.380 7.330 7.375 490,664 +0.03(+0.34%)
Feb 18, 2020 7.310 7.360 7.305 7.350 1,253,313 -0.18(-2.39%)
Feb 14, 2020 7.570 7.570 7.500 7.530 124,900 -0.06(-0.79%)
Feb 13, 2020 7.560 7.610 7.554 7.590 242,354 -0.08(-1.04%)
Feb 12, 2020 7.610 7.670 7.594 7.670 317,247 +0.17(+2.27%)
Feb 11, 2020 7.490 7.530 7.465 7.500 223,273 -0.04(-0.53%)
Feb 10, 2020 7.490 7.550 7.470 7.540 818,517 +0.09(+1.28%)
Feb 07, 2020 7.450 7.480 7.429 7.445 123,200 -0.14(-1.91%)
Feb 06, 2020 7.580 7.600 7.554 7.590 459,109 +0.02(+0.26%)
Feb 05, 2020 7.580 7.600 7.530 7.570 459,757 +0.11(+1.48%)
Feb 04, 2020 7.490 7.510 7.450 7.460 315,980 +0.19(+2.61%)
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.