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

Pagnie Financiere RI ADR (OP: CFRUY )

14.58 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 30, 2014 10.48 10.50 10.43 10.49 70,207 +0.06(+0.58%)
May 29, 2014 10.44 10.48 10.43 10.43 46,019 +0.00(+0.05%)
May 28, 2014 10.40 10.50 10.40 10.43 40,390 -0.02(-0.24%)
May 27, 2014 10.45 10.50 10.43 10.45 44,137 +0.03(+0.29%)
May 23, 2014 10.42 10.42 10.42 0 +0.04(+0.37%)
May 22, 2014 10.36 10.43 10.36 10.38 35,508 +0.08(+0.80%)
May 21, 2014 10.28 10.31 10.25 10.30 78,571 -0.02(-0.19%)
May 20, 2014 10.32 10.39 10.25 10.32 71,210 +0.15(+1.47%)
May 19, 2014 10.16 10.19 10.13 10.17 78,013 +0.02(+0.20%)
May 16, 2014 10.13 10.17 10.10 10.15 36,661 -0.06(-0.59%)
May 15, 2014 10.17 10.21 10.02 10.21 125,904 +0.47(+4.83%)
May 14, 2014 9.795 9.800 9.720 9.740 114,986 -0.03(-0.26%)
May 13, 2014 9.740 9.780 9.700 9.765 129,335 -0.05(-0.56%)
May 12, 2014 9.880 9.900 9.775 9.820 132,434 -0.07(-0.71%)
May 09, 2014 9.870 9.910 9.820 9.890 77,707 -0.02(-0.20%)
May 08, 2014 9.900 9.980 9.880 9.910 68,726 +0.10(+1.02%)
May 07, 2014 9.820 9.860 9.790 9.810 35,034 -0.11(-1.11%)
May 06, 2014 9.925 9.950 9.900 9.920 38,706 -0.03(-0.30%)
May 05, 2014 9.880 9.960 9.870 9.950 35,917 -0.02(-0.20%)
May 02, 2014 9.960 10.00 9.930 9.970 127,639 -0.20(-1.97%)
May 01, 2014 10.11 10.20 10.11 10.17 123,031 +0.06(+0.59%)
Apr 30, 2014 10.07 10.14 10.04 10.11 91,497 +0.17(+1.71%)
Apr 29, 2014 9.950 10.00 9.940 9.940 76,852 -0.05(-0.50%)
Apr 28, 2014 10.03 10.03 9.910 9.990 42,081 +0.05(+0.50%)
Apr 25, 2014 10.03 10.06 9.910 9.940 51,880 +0.00(+0.00%)
Apr 24, 2014 9.950 10.01 9.880 9.940 179,287 +0.05(+0.51%)
Apr 23, 2014 9.940 9.950 9.890 9.890 173,884 -0.07(-0.70%)
Apr 22, 2014 9.920 10.02 9.900 9.960 35,200 +0.02(+0.20%)
Apr 21, 2014 9.936 10.00 9.920 9.940 24,887 +0.02(+0.20%)
Apr 17, 2014 9.920 9.920 9.920 0 -0.03(-0.30%)
Apr 16, 2014 9.900 9.950 9.861 9.950 40,794 +0.13(+1.32%)
Apr 15, 2014 9.800 9.870 9.740 9.820 37,177 +0.06(+0.61%)
Apr 14, 2014 9.840 9.840 9.750 9.760 38,966 +0.01(+0.10%)
Apr 11, 2014 9.700 9.840 9.680 9.750 0 -0.03(-0.31%)
Apr 10, 2014 9.840 9.900 9.710 9.780 47,260 -0.02(-0.20%)
Apr 09, 2014 9.710 9.800 9.660 9.800 56,092 +0.28(+2.94%)
Apr 08, 2014 9.520 9.600 9.490 9.520 631,194 -0.02(-0.21%)
Apr 07, 2014 9.542 9.559 9.470 9.540 63,440 -0.04(-0.42%)
Apr 04, 2014 9.640 9.650 9.500 9.580 0 -0.08(-0.83%)
Apr 03, 2014 9.700 9.704 9.620 9.660 40,758 -0.04(-0.41%)
Apr 02, 2014 9.671 9.700 9.640 9.700 85,745 +0.05(+0.52%)
Apr 01, 2014 9.671 9.720 9.620 9.650 53,901 +0.17(+1.79%)
Mar 31, 2014 9.536 9.560 9.470 9.480 65,201 +0.12(+1.28%)
Mar 28, 2014 9.420 9.440 9.360 9.360 0 +0.02(+0.21%)
Mar 27, 2014 9.420 9.470 9.340 9.340 44,359 -0.11(-1.16%)
Mar 26, 2014 9.500 9.540 9.420 9.450 90,431 +0.14(+1.50%)
Mar 25, 2014 9.260 9.310 9.180 9.310 82,643 +0.02(+0.22%)
Mar 24, 2014 9.234 9.290 9.120 9.290 69,912 +0.09(+0.98%)
Mar 21, 2014 9.310 9.379 9.200 9.200 63,757 -0.08(-0.81%)
Mar 20, 2014 9.149 9.340 9.100 9.275 142,425 +0.03(+0.27%)
Mar 19, 2014 9.365 9.430 9.100 9.250 95,363 -0.27(-2.84%)
Mar 18, 2014 9.420 9.570 9.420 9.520 84,043 +0.13(+1.38%)
Mar 17, 2014 9.370 9.440 9.360 9.390 94,598 +0.09(+0.97%)
Mar 14, 2014 9.270 9.360 9.240 9.300 0 -0.08(-0.85%)
Mar 13, 2014 9.600 9.640 9.360 9.380 57,955 -0.22(-2.29%)
Mar 12, 2014 9.570 9.659 9.550 9.600 47,389 -0.16(-1.64%)
Mar 11, 2014 9.780 9.830 9.700 9.760 222,923 +0.04(+0.41%)
Mar 10, 2014 9.740 9.840 9.640 9.720 50,896 -0.09(-0.92%)
Mar 07, 2014 9.880 9.880 9.788 9.810 0 +0.00(+0.00%)
Mar 06, 2014 9.800 9.850 9.780 9.810 46,257 +0.07(+0.72%)
Mar 05, 2014 9.700 9.750 9.670 9.740 53,924 -0.08(-0.87%)
Mar 04, 2014 9.870 9.870 9.780 9.825 110,458 +0.10(+1.08%)
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.