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

Pagnie Financiere RI ADR (OP: CFRUY )

13.93 +0.21 (+1.53%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 2, 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 (%)
Jul 31, 2013 9.630 9.790 9.610 9.710 142,728 +0.18(+1.89%)
Jul 30, 2013 9.590 9.590 9.500 9.530 97,222 +0.09(+0.95%)
Jul 29, 2013 9.428 9.470 9.410 9.440 59,158 +0.00(+0.00%)
Jul 26, 2013 9.500 9.510 9.390 9.440 66,491 -0.10(-1.05%)
Jul 25, 2013 9.401 9.540 9.401 9.540 36,221 +0.06(+0.63%)
Jul 24, 2013 9.520 9.540 9.440 9.480 97,832 +0.15(+1.61%)
Jul 23, 2013 9.345 9.410 9.310 9.330 63,684 -0.01(-0.11%)
Jul 22, 2013 9.380 9.422 9.340 9.340 51,572 +0.00(+0.05%)
Jul 19, 2013 9.240 9.370 9.220 9.335 69,302 +0.04(+0.38%)
Jul 18, 2013 9.210 9.320 9.200 9.300 62,866 +0.01(+0.11%)
Jul 17, 2013 9.270 9.300 9.250 9.290 164,769 +0.01(+0.11%)
Jul 16, 2013 9.250 9.330 9.180 9.280 1,165,790 -0.13(-1.38%)
Jul 15, 2013 9.380 9.430 9.350 9.410 83,584 +0.03(+0.32%)
Jul 12, 2013 9.330 9.390 9.300 9.380 158,743 +0.01(+0.11%)
Jul 11, 2013 9.340 9.430 9.300 9.370 264,224 +0.28(+3.08%)
Jul 10, 2013 9.039 9.190 8.981 9.090 213,699 +0.04(+0.44%)
Jul 09, 2013 9.100 9.080 8.970 9.050 723,762 +0.09(+1.00%)
Jul 08, 2013 8.880 8.960 8.860 8.960 143,284 +0.24(+2.75%)
Jul 05, 2013 8.780 8.790 8.690 8.720 112,789 -0.04(-0.46%)
Jul 03, 2013 8.690 8.790 8.640 8.760 46,264 -0.01(-0.11%)
Jul 02, 2013 8.760 8.820 8.710 8.770 111,017 -0.12(-1.35%)
Jul 01, 2013 8.850 8.910 8.840 8.890 146,185 +0.05(+0.57%)
Jun 28, 2013 8.800 8.890 8.790 8.840 333,322 +0.16(+1.90%)
Jun 26, 2013 8.670 8.719 8.590 8.675 866,527 +0.18(+2.06%)
Jun 25, 2013 8.510 8.560 8.440 8.500 79,183 +0.24(+2.91%)
Jun 24, 2013 8.210 8.280 8.150 8.260 94,761 -0.22(-2.59%)
Jun 21, 2013 8.600 8.640 8.458 8.480 769,500 -0.15(-1.74%)
Jun 20, 2013 8.680 8.720 8.530 8.630 407,620 -0.40(-4.43%)
Jun 19, 2013 9.240 9.313 9.030 9.030 726,191 -0.20(-2.17%)
Jun 18, 2013 9.130 9.230 9.130 9.230 3,288,015 +0.16(+1.76%)
Jun 17, 2013 9.160 9.160 9.030 9.070 28,682 +0.15(+1.68%)
Jun 14, 2013 8.970 9.040 8.850 8.920 36,117 +0.12(+1.36%)
Jun 13, 2013 8.680 8.880 8.650 8.800 32,033 -0.02(-0.23%)
Jun 12, 2013 8.880 8.900 8.820 8.820 55,223 +0.08(+0.92%)
Jun 11, 2013 8.700 8.770 8.690 8.740 203,573 -0.27(-3.00%)
Jun 10, 2013 8.960 9.050 8.904 9.010 34,389 +0.02(+0.22%)
Jun 07, 2013 8.950 9.050 8.930 8.990 168,185 +0.24(+2.74%)
Jun 06, 2013 8.680 8.810 8.650 8.750 135,253 +0.02(+0.23%)
Jun 05, 2013 8.810 8.810 8.680 8.730 34,743 -0.11(-1.24%)
Jun 04, 2013 8.890 8.890 8.770 8.840 187,362 +0.04(+0.45%)
Jun 03, 2013 8.730 8.860 8.690 8.800 61,745 -0.08(-0.90%)
May 31, 2013 8.950 8.980 8.860 8.880 57,706 -0.18(-1.99%)
May 30, 2013 9.030 9.110 9.010 9.060 26,496 -0.00(-0.01%)
May 29, 2013 9.190 9.190 9.060 9.061 91,804 -0.33(-3.50%)
May 28, 2013 9.410 9.430 9.330 9.390 54,357 +0.14(+1.51%)
May 24, 2013 9.140 9.260 9.080 9.250 314,533 +0.16(+1.76%)
May 23, 2013 9.030 9.100 9.000 9.090 146,508 -0.30(-3.19%)
May 22, 2013 9.350 9.519 9.350 9.390 88,239 -0.15(-1.57%)
May 21, 2013 9.330 9.540 9.330 9.540 565,172 +0.34(+3.70%)
May 20, 2013 9.290 9.290 9.180 9.200 575,874 -0.09(-0.97%)
May 17, 2013 9.150 9.330 9.100 9.290 3,260,673 +0.14(+1.53%)
May 16, 2013 9.150 9.270 9.110 9.150 65,791 +0.59(+6.89%)
May 15, 2013 8.400 8.560 8.400 8.560 64,051 +0.22(+2.64%)
May 13, 2013 8.310 8.370 8.310 8.340 24,638 +0.05(+0.60%)
May 10, 2013 8.240 8.300 8.200 8.290 35,625 -0.16(-1.89%)
May 09, 2013 8.500 8.500 8.360 8.450 63,960 -0.08(-0.94%)
May 08, 2013 8.400 8.530 8.400 8.530 42,796 +0.17(+2.03%)
May 07, 2013 8.400 8.450 8.320 8.360 27,833 +0.16(+1.95%)
May 06, 2013 8.250 8.250 8.200 8.200 69,936 -0.04(-0.49%)
May 03, 2013 8.229 8.260 8.208 8.240 402,631 +0.21(+2.62%)
May 02, 2013 7.980 8.070 7.980 8.030 90,845 +0.06(+0.75%)
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.