Skip to main content

Pagnie Financiere RI ADR (OP: CFRUY )

14.70 +0.12 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.650 6.660 6.600 6.640 398,432 +0.01(+0.15%)
Apr 28, 2016 6.590 6.690 6.582 6.630 531,934 -0.04(-0.60%)
Apr 27, 2016 6.630 6.690 6.620 6.670 1,390,908 +0.06(+0.91%)
Apr 26, 2016 6.585 6.620 6.570 6.610 763,383 +0.05(+0.76%)
Apr 25, 2016 6.565 6.580 6.510 6.560 217,990 +0.05(+0.75%)
Apr 22, 2016 6.510 6.550 6.485 6.511 165,831 -0.10(-1.50%)
Apr 21, 2016 6.730 6.740 6.600 6.610 206,396 -0.21(-3.08%)
Apr 20, 2016 6.827 6.880 6.800 6.820 390,988 +0.07(+1.04%)
Apr 19, 2016 6.750 6.780 6.720 6.750 179,214 +0.10(+1.50%)
Apr 18, 2016 6.577 6.686 6.550 6.650 206,541 +0.02(+0.30%)
Apr 15, 2016 6.590 6.650 6.573 6.630 310,954 +0.01(+0.18%)
Apr 14, 2016 6.590 6.640 6.567 6.618 140,908 -0.04(-0.63%)
Apr 13, 2016 6.650 6.730 6.604 6.660 704,731 +0.31(+4.88%)
Apr 12, 2016 6.230 6.360 6.228 6.350 174,267 +0.15(+2.42%)
Apr 11, 2016 6.260 6.300 6.200 6.200 234,887 -0.03(-0.55%)
Apr 08, 2016 6.250 6.280 6.230 6.234 142,416 +0.11(+1.86%)
Apr 07, 2016 6.135 6.170 6.080 6.120 607,614 -0.23(-3.62%)
Apr 06, 2016 6.250 6.370 6.250 6.350 302,360 +0.00(+0.00%)
Apr 05, 2016 6.345 6.380 6.310 6.350 2,746,760 -0.05(-0.78%)
Apr 04, 2016 6.425 6.460 6.390 6.400 2,819,090 -0.05(-0.78%)
Apr 01, 2016 6.380 6.480 6.380 6.450 1,932,765 -0.15(-2.27%)
Mar 31, 2016 6.580 6.620 6.570 6.600 3,083,966 -0.05(-0.75%)
Mar 30, 2016 6.570 6.660 6.570 6.650 927,688 +0.26(+4.07%)
Mar 29, 2016 6.260 6.400 6.260 6.390 369,808 +0.10(+1.59%)
Mar 28, 2016 6.230 6.330 6.230 6.290 210,306 +0.01(+0.16%)
Mar 24, 2016 6.280 6.280 6.280 0 -0.10(-1.64%)
Mar 23, 2016 6.400 6.420 6.360 6.385 127,860 -0.03(-0.39%)
Mar 22, 2016 6.360 6.430 6.327 6.410 162,501 -0.14(-2.14%)
Mar 21, 2016 6.530 6.580 6.510 6.550 140,764 -0.09(-1.36%)
Mar 18, 2016 6.653 6.690 6.614 6.640 514,403 +0.07(+1.07%)
Mar 17, 2016 6.530 6.600 6.510 6.570 255,540 +0.02(+0.31%)
Mar 16, 2016 6.450 6.560 6.410 6.550 161,371 +0.00(+0.00%)
Mar 15, 2016 6.550 6.550 6.500 6.550 199,869 -0.19(-2.82%)
Mar 14, 2016 6.770 6.780 6.710 6.740 198,149 -0.01(-0.15%)
Mar 11, 2016 6.690 6.750 6.660 6.750 152,517 +0.04(+0.60%)
Mar 10, 2016 6.750 6.770 6.650 6.710 135,915 +0.01(+0.15%)
Mar 09, 2016 6.680 6.730 6.660 6.700 856,038 -0.05(-0.81%)
Mar 08, 2016 6.840 6.840 6.740 6.755 2,603,084 +0.08(+1.12%)
Mar 07, 2016 6.570 6.710 6.570 6.680 266,002 +0.12(+1.83%)
Mar 04, 2016 6.530 6.560 6.500 6.560 118,165 +0.03(+0.46%)
Mar 03, 2016 6.525 6.570 6.520 6.530 144,966 -0.01(-0.15%)
Mar 02, 2016 6.430 6.540 6.420 6.540 310,876 +0.04(+0.54%)
Mar 01, 2016 6.415 6.520 6.390 6.505 247,854 +0.21(+3.42%)
Feb 29, 2016 6.310 6.380 6.250 6.290 240,447 -0.05(-0.79%)
Feb 26, 2016 6.360 6.380 6.290 6.340 244,023 +0.06(+0.96%)
Feb 25, 2016 6.236 6.290 6.200 6.280 182,886 -0.01(-0.16%)
Feb 24, 2016 6.110 6.290 6.100 6.290 393,039 -0.04(-0.60%)
Feb 23, 2016 6.380 6.410 6.290 6.328 278,946 -0.12(-1.89%)
Feb 22, 2016 6.490 6.520 6.430 6.450 295,383 -0.08(-1.23%)
Feb 19, 2016 6.510 6.550 6.440 6.530 204,998 -0.08(-1.28%)
Feb 18, 2016 6.650 6.650 6.590 6.615 266,798 -0.10(-1.56%)
Feb 17, 2016 6.650 6.740 6.650 6.720 289,457 +0.17(+2.60%)
Feb 16, 2016 6.480 6.550 6.440 6.550 505,019 +0.14(+2.18%)
Feb 12, 2016 6.410 6.410 6.410 0 +0.17(+2.72%)
Feb 11, 2016 6.240 6.290 6.174 6.240 722,306 -0.17(-2.73%)
Feb 10, 2016 6.380 6.460 6.360 6.415 2,465,490 +0.01(+0.23%)
Feb 09, 2016 6.310 6.440 6.300 6.400 316,151 -0.08(-1.23%)
Feb 08, 2016 6.450 6.480 6.360 6.480 318,926 -0.07(-1.07%)
Feb 05, 2016 6.555 6.600 6.510 6.550 157,835 +0.04(+0.61%)
Feb 04, 2016 6.450 6.510 6.443 6.510 156,348 +0.03(+0.46%)
Feb 03, 2016 6.360 6.480 6.274 6.480 202,934 +0.22(+3.51%)
Feb 02, 2016 6.280 6.330 6.220 6.260 305,016 -0.20(-3.10%)
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.