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 (%)
Jul 31, 2019 8.594 8.610 8.460 8.540 110,740 -0.05(-0.58%)
Jul 30, 2019 8.595 8.640 8.554 8.590 98,115 -0.14(-1.60%)
Jul 29, 2019 8.705 8.740 8.670 8.730 129,076 +0.01(+0.11%)
Jul 26, 2019 8.700 8.740 8.680 8.720 122,300 +0.13(+1.51%)
Jul 25, 2019 8.605 8.650 8.550 8.590 152,568 -0.13(-1.49%)
Jul 24, 2019 8.615 8.740 8.610 8.720 89,640 -0.03(-0.34%)
Jul 23, 2019 8.665 8.750 8.653 8.750 479,080 +0.04(+0.46%)
Jul 22, 2019 8.710 8.730 8.660 8.710 137,971 +0.07(+0.81%)
Jul 19, 2019 8.700 8.715 8.620 8.640 176,400 -0.12(-1.37%)
Jul 18, 2019 8.580 8.770 8.580 8.760 198,768 +0.18(+2.10%)
Jul 17, 2019 8.580 8.630 8.555 8.580 876,443 +0.12(+1.42%)
Jul 16, 2019 8.400 8.490 8.400 8.460 1,382,996 +0.17(+2.05%)
Jul 15, 2019 8.250 8.300 8.250 8.290 94,795 -0.08(-0.96%)
Jul 12, 2019 8.365 8.390 8.328 8.370 181,900 +0.02(+0.24%)
Jul 11, 2019 8.400 8.410 8.330 8.350 125,642 +0.10(+1.21%)
Jul 10, 2019 8.262 8.300 8.210 8.250 265,250 +0.03(+0.36%)
Jul 09, 2019 8.170 8.230 8.165 8.220 150,051 -0.12(-1.44%)
Jul 08, 2019 8.340 8.370 8.320 8.340 100,860 +0.02(+0.24%)
Jul 05, 2019 8.290 8.330 8.252 8.320 174,600 -0.03(-0.36%)
Jul 03, 2019 8.320 8.380 8.310 8.350 278,600 +0.01(+0.12%)
Jul 02, 2019 8.340 8.362 8.300 8.340 1,847,191 +0.02(+0.19%)
Jul 01, 2019 8.380 8.400 8.300 8.324 113,016 -0.12(-1.37%)
Jun 28, 2019 8.390 8.440 8.390 8.440 906,900 +0.05(+0.60%)
Jun 27, 2019 8.425 8.430 8.340 8.390 3,278,140 +0.09(+1.08%)
Jun 26, 2019 8.310 8.350 8.300 8.300 192,931 +0.00(+0.00%)
Jun 25, 2019 8.390 8.390 8.300 8.300 127,355 -0.13(-1.52%)
Jun 24, 2019 8.390 8.450 8.380 8.428 371,572 +0.08(+0.93%)
Jun 21, 2019 8.310 8.420 8.300 8.350 1,092,700 +0.04(+0.48%)
Jun 20, 2019 8.350 8.370 8.250 8.310 244,119 +0.08(+0.97%)
Jun 19, 2019 8.170 8.230 8.130 8.230 306,051 +0.12(+1.48%)
Jun 18, 2019 8.060 8.120 8.040 8.110 326,091 +0.19(+2.40%)
Jun 17, 2019 7.930 7.946 7.900 7.920 115,242 +0.01(+0.13%)
Jun 14, 2019 7.933 7.940 7.880 7.910 221,000 -0.01(-0.13%)
Jun 13, 2019 7.950 7.970 7.920 7.920 935,186 -0.10(-1.25%)
Jun 12, 2019 8.040 8.060 8.000 8.020 189,867 +0.05(+0.58%)
Jun 11, 2019 8.010 8.030 7.968 7.974 618,249 +0.02(+0.30%)
Jun 10, 2019 7.920 7.960 7.890 7.950 377,858 +0.04(+0.56%)
Jun 07, 2019 7.860 7.950 7.860 7.906 211,800 +0.08(+0.97%)
Jun 06, 2019 7.830 7.850 7.775 7.830 208,566 +0.03(+0.38%)
Jun 05, 2019 7.910 7.915 7.780 7.800 189,903 +0.10(+1.36%)
Jun 04, 2019 7.580 7.700 7.580 7.695 257,548 +0.29(+3.99%)
Jun 03, 2019 7.320 7.400 7.320 7.400 145,906 +0.09(+1.23%)
May 31, 2019 7.210 7.310 7.200 7.310 254,700 +0.01(+0.10%)
May 30, 2019 7.305 7.364 7.270 7.303 234,839 -0.04(-0.51%)
May 29, 2019 7.270 7.340 7.235 7.340 196,359 -0.02(-0.20%)
May 28, 2019 7.380 7.440 7.340 7.355 155,912 -0.04(-0.61%)
May 24, 2019 7.340 7.410 7.310 7.400 188,400 +0.09(+1.23%)
May 23, 2019 7.200 7.320 7.170 7.310 140,522 -0.06(-0.81%)
May 22, 2019 7.305 7.370 7.305 7.370 163,461 +0.08(+1.10%)
May 21, 2019 7.265 7.330 7.240 7.290 335,154 +0.08(+1.04%)
May 20, 2019 7.200 7.251 7.190 7.215 119,425 +0.06(+0.77%)
May 17, 2019 7.120 7.250 7.120 7.160 189,300 +0.19(+2.72%)
May 16, 2019 6.890 7.000 6.870 6.970 177,523 +0.06(+0.87%)
May 15, 2019 6.750 6.920 6.750 6.910 222,431 +0.03(+0.44%)
May 14, 2019 6.850 6.910 6.820 6.880 258,627 +0.06(+0.88%)
May 13, 2019 6.802 6.870 6.760 6.820 190,293 -0.25(-3.54%)
May 10, 2019 6.990 7.080 6.950 7.070 268,600 +0.13(+1.87%)
May 09, 2019 6.910 6.980 6.870 6.940 162,392 -0.15(-2.12%)
May 08, 2019 7.040 7.120 7.040 7.090 259,710 +0.12(+1.72%)
May 07, 2019 7.000 7.010 6.950 6.970 278,769 -0.19(-2.65%)
May 06, 2019 7.040 7.180 7.040 7.160 162,577 -0.10(-1.32%)
May 03, 2019 7.220 7.270 7.190 7.256 105,700 +0.05(+0.64%)
May 02, 2019 7.220 7.228 7.180 7.210 97,090 -0.02(-0.28%)
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.