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

Pagnie Financiere RI ADR (OP: CFRUY )

14.52 +0.45 (+3.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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, 2015 8.900 8.930 8.830 8.870 144,813 -0.11(-1.22%)
Apr 29, 2015 8.965 9.060 8.960 8.980 104,423 +0.02(+0.17%)
Apr 28, 2015 8.820 9.010 8.820 8.965 154,030 +0.14(+1.61%)
Apr 27, 2015 8.830 8.950 8.820 8.823 139,767 -0.05(-0.53%)
Apr 24, 2015 8.750 8.880 8.680 8.870 1,825,445 +0.17(+1.95%)
Apr 23, 2015 8.590 8.750 8.550 8.700 96,332 +0.05(+0.58%)
Apr 22, 2015 8.566 8.690 8.566 8.650 408,701 -0.00(-0.06%)
Apr 21, 2015 8.660 8.700 8.610 8.655 109,143 +0.13(+1.58%)
Apr 20, 2015 8.544 8.580 8.480 8.520 96,028 -0.06(-0.75%)
Apr 17, 2015 8.580 8.630 8.510 8.585 208,630 -0.08(-0.87%)
Apr 16, 2015 8.600 8.680 8.560 8.660 98,180 +0.00(+0.00%)
Apr 15, 2015 8.560 8.660 8.540 8.660 91,518 +0.07(+0.81%)
Apr 14, 2015 8.610 8.610 8.550 8.590 263,224 +0.07(+0.88%)
Apr 13, 2015 8.560 8.570 8.490 8.515 97,466 -0.09(-1.07%)
Apr 10, 2015 8.540 8.610 8.540 8.607 251,831 +0.05(+0.61%)
Apr 09, 2015 8.570 8.580 8.520 8.555 686,546 +0.20(+2.33%)
Apr 08, 2015 8.300 8.360 8.270 8.360 173,919 +0.14(+1.70%)
Apr 07, 2015 8.255 8.310 8.190 8.220 220,186 -0.06(-0.72%)
Apr 06, 2015 8.210 8.340 8.210 8.280 191,062 -0.01(-0.12%)
Apr 02, 2015 8.290 8.290 8.290 0 +0.13(+1.59%)
Apr 01, 2015 8.090 8.160 8.040 8.160 634,221 +0.17(+2.06%)
Mar 31, 2015 8.070 8.080 7.963 7.995 160,268 -0.24(-2.86%)
Mar 30, 2015 8.260 8.260 8.160 8.230 104,883 -0.07(-0.90%)
Mar 27, 2015 8.270 8.380 8.230 8.305 182,729 +0.08(+0.97%)
Mar 26, 2015 8.220 8.250 8.150 8.225 226,406 -0.16(-1.85%)
Mar 25, 2015 8.450 8.470 8.340 8.380 302,308 -0.13(-1.53%)
Mar 24, 2015 8.600 8.630 8.510 8.510 781,478 -0.01(-0.10%)
Mar 23, 2015 8.466 8.570 8.466 8.518 166,115 -0.03(-0.37%)
Mar 20, 2015 8.530 8.610 8.500 8.550 107,682 +0.08(+0.94%)
Mar 19, 2015 8.450 8.470 8.400 8.470 202,260 +0.01(+0.06%)
Mar 18, 2015 8.280 8.540 8.250 8.465 191,194 +0.08(+1.01%)
Mar 17, 2015 8.380 8.430 8.340 8.380 164,737 -0.07(-0.83%)
Mar 16, 2015 8.390 8.450 8.390 8.450 125,536 +0.22(+2.67%)
Mar 13, 2015 8.220 8.250 8.180 8.230 230,033 -0.13(-1.56%)
Mar 12, 2015 8.350 8.360 8.300 8.360 384,708 +0.11(+1.33%)
Mar 11, 2015 8.210 8.310 8.170 8.250 85,862 +0.01(+0.13%)
Mar 10, 2015 8.270 8.310 8.200 8.239 103,552 -0.22(-2.58%)
Mar 09, 2015 8.420 8.460 8.360 8.457 80,105 -0.14(-1.66%)
Mar 06, 2015 8.680 8.710 8.600 8.600 78,991 -0.11(-1.26%)
Mar 05, 2015 8.740 8.795 8.670 8.710 258,902 +0.00(+0.00%)
Mar 04, 2015 8.720 8.570 8.710 111,671 +0.03(+0.35%)
Mar 03, 2015 8.720 8.770 8.650 8.680 74,994 -0.09(-1.03%)
Mar 02, 2015 8.760 8.830 8.720 8.770 1,112,444 +0.03(+0.34%)
Feb 27, 2015 8.860 8.890 8.740 8.740 440,571 -0.22(-2.46%)
Feb 26, 2015 8.960 9.010 8.909 8.960 882,467 +0.09(+1.01%)
Feb 25, 2015 8.910 8.930 8.850 8.870 84,274 -0.08(-0.89%)
Feb 24, 2015 8.890 8.950 8.860 8.950 174,031 +0.06(+0.67%)
Feb 23, 2015 8.895 8.930 8.840 8.890 140,676 -0.10(-1.11%)
Feb 20, 2015 8.795 8.990 8.770 8.990 88,061 +0.17(+1.93%)
Feb 19, 2015 8.820 8.870 8.800 8.820 231,309 +0.01(+0.11%)
Feb 18, 2015 8.820 8.830 8.710 8.810 82,649 -0.02(-0.23%)
Feb 17, 2015 8.830 8.850 8.720 8.830 68,917 +0.04(+0.46%)
Feb 13, 2015 8.790 8.790 8.790 0 +0.14(+1.62%)
Feb 12, 2015 8.550 8.650 8.550 8.650 96,178 +0.11(+1.29%)
Feb 11, 2015 8.580 8.600 8.510 8.540 329,568 -0.16(-1.84%)
Feb 10, 2015 8.620 8.710 8.600 8.700 68,884 +0.09(+1.05%)
Feb 09, 2015 8.560 8.650 8.560 8.610 96,552 +0.02(+0.23%)
Feb 06, 2015 8.620 8.650 8.530 8.590 78,599 -0.07(-0.81%)
Feb 05, 2015 8.660 8.690 8.600 8.660 69,998 +0.04(+0.46%)
Feb 04, 2015 8.590 8.720 8.550 8.620 181,140 +0.06(+0.70%)
Feb 03, 2015 8.410 8.610 8.410 8.560 129,432 +0.24(+2.88%)
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.