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 UNCHANGED
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 28, 2017 8.330 8.340 8.290 8.300 137,936 -0.11(-1.37%)
Apr 27, 2017 8.400 8.440 8.370 8.415 148,418 +0.02(+0.30%)
Apr 26, 2017 8.470 8.490 8.370 8.390 234,775 +0.09(+1.08%)
Apr 25, 2017 8.210 8.320 8.210 8.300 222,310 +0.26(+3.17%)
Apr 24, 2017 8.050 8.080 8.010 8.045 155,302 +0.21(+2.61%)
Apr 21, 2017 7.820 7.850 7.800 7.840 113,052 -0.02(-0.25%)
Apr 20, 2017 7.820 7.900 7.810 7.860 116,112 +0.05(+0.64%)
Apr 19, 2017 7.900 7.900 7.780 7.810 254,894 -0.11(-1.40%)
Apr 18, 2017 7.880 7.936 7.870 7.921 210,128 -0.03(-0.43%)
Apr 17, 2017 7.950 8.020 7.902 7.955 129,238 +0.08(+0.95%)
Apr 13, 2017 7.900 7.960 7.880 7.880 85,149 -0.13(-1.62%)
Apr 12, 2017 8.000 8.020 7.960 8.010 109,867 +0.03(+0.38%)
Apr 11, 2017 7.980 7.980 7.892 7.980 160,137 +0.18(+2.24%)
Apr 10, 2017 7.785 7.830 7.780 7.805 195,634 +0.00(+0.06%)
Apr 07, 2017 7.760 7.830 7.760 7.800 124,292 +0.04(+0.58%)
Apr 06, 2017 7.760 7.800 7.730 7.755 484,046 +0.06(+0.85%)
Apr 05, 2017 7.690 7.740 7.660 7.690 247,491 -0.08(-1.03%)
Apr 04, 2017 7.770 7.800 7.750 7.770 590,099 -0.04(-0.51%)
Apr 03, 2017 7.872 7.880 7.780 7.810 176,835 -0.05(-0.64%)
Mar 31, 2017 7.810 7.895 7.800 7.860 120,911 +0.12(+1.55%)
Mar 30, 2017 7.820 7.820 7.730 7.740 153,798 -0.09(-1.15%)
Mar 29, 2017 7.800 7.850 7.790 7.830 169,485 +0.02(+0.26%)
Mar 28, 2017 7.810 7.850 7.740 7.810 196,871 -0.06(-0.76%)
Mar 27, 2017 7.880 7.895 7.846 7.870 96,896 +0.00(+0.00%)
Mar 24, 2017 7.850 7.880 7.840 7.870 157,130 +0.09(+1.16%)
Mar 23, 2017 7.760 7.854 7.760 7.780 392,587 +0.04(+0.52%)
Mar 22, 2017 7.594 7.740 7.590 7.740 158,780 +0.14(+1.84%)
Mar 21, 2017 7.710 7.730 7.590 7.600 162,152 -0.12(-1.55%)
Mar 20, 2017 7.740 7.740 7.690 7.720 204,738 -0.04(-0.52%)
Mar 17, 2017 7.760 7.780 7.740 7.760 88,775 +0.00(+0.06%)
Mar 16, 2017 7.720 7.800 7.704 7.755 131,070 +0.12(+1.64%)
Mar 15, 2017 7.570 7.630 7.512 7.630 177,331 +0.05(+0.66%)
Mar 14, 2017 7.520 7.586 7.494 7.580 115,709 -0.01(-0.20%)
Mar 13, 2017 7.510 7.600 7.510 7.595 168,319 +0.10(+1.40%)
Mar 10, 2017 7.450 7.510 7.430 7.490 222,571 +0.06(+0.81%)
Mar 09, 2017 7.370 7.450 7.360 7.430 129,804 -0.02(-0.27%)
Mar 08, 2017 7.490 7.520 7.450 7.450 189,833 +0.04(+0.47%)
Mar 07, 2017 7.425 7.440 7.388 7.415 194,087 +0.00(+0.07%)
Mar 06, 2017 7.444 7.445 7.400 7.410 170,242 +0.02(+0.27%)
Mar 03, 2017 7.350 7.430 7.340 7.390 136,371 +0.01(+0.14%)
Mar 02, 2017 7.340 7.410 7.340 7.380 189,430 -0.04(-0.47%)
Mar 01, 2017 7.362 7.440 7.350 7.415 266,974 +0.11(+1.44%)
Feb 28, 2017 7.308 7.350 7.290 7.310 180,705 -0.04(-0.54%)
Feb 27, 2017 7.320 7.370 7.304 7.350 173,861 -0.07(-0.94%)
Feb 24, 2017 7.390 7.430 7.320 7.420 289,949 -0.08(-1.00%)
Feb 23, 2017 7.530 7.530 7.480 7.495 172,341 -0.04(-0.60%)
Feb 22, 2017 7.550 7.570 7.500 7.540 160,803 -0.01(-0.13%)
Feb 21, 2017 7.540 7.560 7.510 7.550 207,243 +0.11(+1.48%)
Feb 17, 2017 7.440 7.440 7.440 0 -0.15(-1.98%)
Feb 16, 2017 7.565 7.600 7.550 7.590 213,306 +0.04(+0.60%)
Feb 15, 2017 7.495 7.555 7.490 7.545 139,522 +0.06(+0.87%)
Feb 14, 2017 7.480 7.490 7.430 7.480 136,401 -0.02(-0.27%)
Feb 13, 2017 7.530 7.540 7.480 7.500 130,578 +0.02(+0.29%)
Feb 10, 2017 7.410 7.490 7.400 7.478 166,194 +0.10(+1.33%)
Feb 09, 2017 7.370 7.390 7.360 7.380 938,973 +0.01(+0.14%)
Feb 08, 2017 7.360 7.390 7.330 7.370 160,833 -0.07(-0.94%)
Feb 07, 2017 7.425 7.470 7.410 7.440 224,828 +0.04(+0.54%)
Feb 06, 2017 7.430 7.460 7.380 7.400 196,296 -0.17(-2.18%)
Feb 03, 2017 7.565 7.570 7.540 7.565 872,922 +0.01(+0.07%)
Feb 02, 2017 7.670 7.680 7.520 7.560 1,614,393 -0.07(-0.85%)
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.