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

Pagnie Financiere RI ADR (OP: CFRUY )

14.93 +0.23 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 28, 2010 3.270 3.300 3.200 3.220 46,139 -0.16(-4.73%)
May 27, 2010 3.290 3.430 3.230 3.380 14,842 -0.02(-0.59%)
May 26, 2010 3.340 3.400 3.340 3.400 15,206 +0.25(+7.94%)
May 25, 2010 3.070 3.210 3.070 3.150 7,245 -0.09(-2.78%)
May 24, 2010 3.230 3.240 3.200 3.240 8,905 -0.06(-1.82%)
May 21, 2010 3.150 3.300 3.140 3.300 62,854 -0.03(-0.90%)
May 20, 2010 3.160 3.330 3.160 3.330 51,395 -0.02(-0.60%)
May 19, 2010 3.410 3.450 3.340 3.350 41,275 -0.14(-4.01%)
May 18, 2010 3.610 3.640 3.490 3.490 96,066 -0.12(-3.32%)
May 17, 2010 3.580 3.610 3.580 3.610 5,288 -0.02(-0.55%)
May 14, 2010 3.640 3.640 3.550 3.630 5,261 -0.05(-1.36%)
May 13, 2010 3.700 3.700 3.680 3.680 3,104 -0.07(-1.87%)
May 12, 2010 3.700 3.750 3.690 3.750 9,170 +0.13(+3.59%)
May 11, 2010 3.590 3.620 3.550 3.620 17,058 +0.08(+2.26%)
May 10, 2010 3.500 3.610 3.500 3.540 48,951 +0.22(+6.63%)
May 07, 2010 3.370 3.390 3.260 3.320 21,650 -0.13(-3.77%)
May 06, 2010 3.460 3.460 3.320 3.450 2,470 +0.02(+0.58%)
May 05, 2010 3.470 3.500 3.400 3.430 23,565 -0.09(-2.56%)
May 04, 2010 3.550 3.600 3.520 3.520 9,466 -0.18(-4.86%)
May 03, 2010 3.700 3.700 3.650 3.700 8,422 -0.02(-0.54%)
Apr 30, 2010 3.750 3.750 3.670 3.720 5,874 -0.02(-0.53%)
Apr 29, 2010 3.700 3.750 3.700 3.740 10,088 +0.01(+0.27%)
Apr 28, 2010 3.720 3.750 3.610 3.730 68,709 -0.07(-1.84%)
Apr 27, 2010 3.770 3.840 3.690 3.800 6,667 -0.08(-2.06%)
Apr 26, 2010 3.960 3.960 3.870 3.880 11,425 +0.00(+0.00%)
Apr 23, 2010 3.810 3.880 3.800 3.880 7,768 +0.18(+4.86%)
Apr 22, 2010 3.710 3.750 3.680 3.700 47,130 -0.10(-2.63%)
Apr 21, 2010 3.800 3.810 3.800 3.800 34,004 -0.05(-1.30%)
Apr 20, 2010 3.790 3.860 3.750 3.850 28,149 +0.01(+0.26%)
Apr 19, 2010 3.700 3.840 3.700 3.840 66,238 -0.03(-0.78%)
Apr 16, 2010 3.930 3.930 3.750 3.870 5,580 -0.11(-2.76%)
Apr 15, 2010 3.930 3.980 3.930 3.980 3,334 +0.05(+1.27%)
Apr 14, 2010 3.910 3.950 3.910 3.930 10,680 -0.02(-0.51%)
Apr 13, 2010 3.960 3.980 3.940 3.950 5,095 -0.01(-0.25%)
Apr 12, 2010 3.940 3.960 3.940 3.960 3,710 +0.04(+1.02%)
Apr 09, 2010 3.850 3.930 3.850 3.920 58,042 +0.14(+3.70%)
Apr 08, 2010 3.720 3.810 3.720 3.780 4,785 -0.07(-1.82%)
Apr 07, 2010 3.860 3.870 3.780 3.850 19,640 -0.09(-2.28%)
Apr 06, 2010 3.860 3.980 3.860 3.940 42,675 +0.09(+2.34%)
Apr 05, 2010 3.990 4.000 3.850 3.850 41,690 -0.13(-3.27%)
Apr 01, 2010 3.980 3.980 3.980 0 +0.13(+3.38%)
Mar 31, 2010 3.900 3.920 3.850 3.850 9,895 +0.03(+0.79%)
Mar 30, 2010 3.800 3.860 3.800 3.820 2,680 -0.07(-1.80%)
Mar 29, 2010 3.880 3.890 3.810 3.890 10,695 +0.04(+1.04%)
Mar 26, 2010 3.890 3.890 3.810 3.850 16,651 -0.06(-1.53%)
Mar 25, 2010 3.830 3.910 3.830 3.910 2,690 +0.12(+3.17%)
Mar 24, 2010 3.880 3.880 3.790 3.790 11,950 -0.16(-4.05%)
Mar 23, 2010 3.940 3.950 3.940 3.950 24,995 +0.01(+0.25%)
Mar 22, 2010 3.860 3.950 3.860 3.940 30,849 -0.01(-0.25%)
Mar 19, 2010 3.910 3.970 3.910 3.950 11,443 +0.04(+1.02%)
Mar 18, 2010 3.980 3.980 3.910 3.910 24,174 +0.04(+1.03%)
Mar 17, 2010 3.960 3.960 3.870 3.870 48,251 -0.09(-2.27%)
Mar 16, 2010 3.890 3.960 3.870 3.960 27,194 +0.12(+3.13%)
Mar 15, 2010 3.830 3.840 3.830 3.840 18,370 +0.01(+0.26%)
Mar 12, 2010 3.830 3.840 3.750 3.830 18,327 +0.08(+2.13%)
Mar 11, 2010 3.800 3.800 3.750 3.750 1,245 -0.05(-1.32%)
Mar 10, 2010 3.730 3.800 3.720 3.800 17,625 +0.10(+2.70%)
Mar 09, 2010 3.610 3.710 3.610 3.700 25,449 +0.00(+0.00%)
Mar 08, 2010 3.730 3.760 3.700 3.700 33,405 -0.01(-0.27%)
Mar 05, 2010 3.640 3.730 3.590 3.710 58,415 +0.05(+1.37%)
Mar 04, 2010 3.640 3.660 3.600 3.660 36,873 -0.04(-1.08%)
Mar 03, 2010 3.650 3.700 3.610 3.700 57,772 +0.06(+1.65%)
Mar 02, 2010 3.570 3.660 3.550 3.640 40,930 +0.14(+4.00%)
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.