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

Pagnie Financiere RI ADR (OP: CFRUY )

13.95 -0.19 (-1.31%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 25, 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 (%)
Jun 30, 2016 5.755 5.840 5.720 5.810 2,433,919 +0.10(+1.82%)
Jun 29, 2016 5.680 5.740 5.640 5.706 883,776 -0.01(-0.24%)
Jun 28, 2016 5.660 5.740 5.640 5.720 1,625,507 +0.28(+5.15%)
Jun 27, 2016 5.450 5.470 5.380 5.440 545,091 -0.20(-3.55%)
Jun 24, 2016 5.725 5.830 5.620 5.640 682,428 -0.66(-10.48%)
Jun 23, 2016 6.240 6.300 6.166 6.300 231,225 +0.14(+2.27%)
Jun 22, 2016 6.155 6.200 6.120 6.160 232,262 +0.03(+0.49%)
Jun 21, 2016 6.110 6.180 6.060 6.130 296,601 +0.01(+0.16%)
Jun 20, 2016 6.180 6.210 6.100 6.120 549,557 +0.17(+2.86%)
Jun 17, 2016 5.900 5.960 5.870 5.950 292,957 +0.10(+1.71%)
Jun 16, 2016 5.720 5.870 5.695 5.850 1,319,586 +0.02(+0.34%)
Jun 15, 2016 5.835 5.880 5.800 5.830 1,341,144 +0.04(+0.78%)
Jun 14, 2016 5.825 5.850 5.750 5.785 578,257 -0.09(-1.62%)
Jun 13, 2016 5.900 5.950 5.860 5.880 439,766 -0.09(-1.59%)
Jun 10, 2016 6.055 6.070 5.950 5.975 263,749 -0.28(-4.40%)
Jun 09, 2016 6.252 6.290 6.220 6.250 332,003 -0.10(-1.57%)
Jun 08, 2016 6.360 6.407 6.330 6.350 955,207 +0.15(+2.42%)
Jun 07, 2016 6.200 6.240 6.186 6.200 334,836 +0.08(+1.39%)
Jun 06, 2016 6.120 6.140 6.070 6.115 142,144 +0.10(+1.58%)
Jun 03, 2016 5.920 6.040 5.920 6.020 233,403 +0.11(+1.95%)
Jun 02, 2016 5.880 5.920 5.850 5.905 275,318 +0.07(+1.20%)
Jun 01, 2016 5.860 5.860 5.810 5.835 286,898 -0.01(-0.17%)
May 31, 2016 5.870 5.900 5.820 5.845 444,648 -0.02(-0.26%)
May 27, 2016 5.860 5.860 5.860 0 -0.09(-1.51%)
May 26, 2016 5.935 5.960 5.920 5.950 2,905,309 +0.19(+3.30%)
May 25, 2016 5.765 5.810 5.750 5.760 3,542,502 +0.08(+1.32%)
May 24, 2016 5.640 5.724 5.623 5.685 3,345,148 -0.01(-0.18%)
May 23, 2016 5.710 5.746 5.670 5.695 1,039,939 -0.21(-3.47%)
May 20, 2016 5.850 5.920 5.795 5.900 808,402 -0.31(-4.99%)
May 19, 2016 6.160 6.220 6.140 6.210 813,186 +0.03(+0.40%)
May 18, 2016 6.180 6.240 6.150 6.185 341,374 +0.04(+0.65%)
May 17, 2016 6.200 6.210 6.130 6.145 448,875 -0.08(-1.21%)
May 16, 2016 6.140 6.220 6.140 6.220 260,818 +0.06(+0.96%)
May 13, 2016 6.202 6.250 6.150 6.161 497,277 -0.06(-0.95%)
May 12, 2016 6.300 6.305 6.180 6.220 318,690 -0.12(-1.82%)
May 11, 2016 6.330 6.387 6.320 6.335 388,188 -0.11(-1.63%)
May 10, 2016 6.380 6.450 6.380 6.440 618,662 +0.10(+1.58%)
May 09, 2016 6.303 6.370 6.295 6.340 1,180,161 +0.04(+0.63%)
May 06, 2016 6.280 6.310 6.230 6.300 384,466 -0.07(-1.08%)
May 05, 2016 6.430 6.430 6.350 6.369 222,084 -0.06(-0.95%)
May 04, 2016 6.510 6.520 6.410 6.430 461,779 -0.11(-1.68%)
May 03, 2016 6.600 6.600 6.500 6.540 643,090 -0.21(-3.11%)
May 02, 2016 6.720 6.750 6.700 6.750 436,974 +0.11(+1.66%)
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%)
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.