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 (%)
Aug 31, 2016 5.760 5.780 5.700 5.720 273,644 -0.15(-2.56%)
Aug 30, 2016 5.850 5.890 5.840 5.870 255,643 -0.02(-0.34%)
Aug 29, 2016 5.860 5.920 5.850 5.890 139,982 -0.07(-1.17%)
Aug 26, 2016 6.020 6.080 5.930 5.960 172,651 -0.09(-1.49%)
Aug 25, 2016 6.070 6.106 6.040 6.050 246,365 -0.02(-0.25%)
Aug 24, 2016 6.080 6.100 6.040 6.065 182,207 -0.07(-1.22%)
Aug 23, 2016 6.155 6.160 6.110 6.140 156,242 -0.01(-0.15%)
Aug 22, 2016 6.120 6.160 6.110 6.149 181,039 -0.06(-0.98%)
Aug 19, 2016 6.190 6.210 6.145 6.210 242,313 -0.05(-0.80%)
Aug 18, 2016 6.185 6.260 6.180 6.260 181,755 +0.10(+1.62%)
Aug 17, 2016 6.130 6.170 6.062 6.160 219,151 -0.06(-0.95%)
Aug 16, 2016 6.235 6.248 6.210 6.219 254,807 +0.04(+0.71%)
Aug 15, 2016 6.160 6.200 6.140 6.175 207,144 +0.01(+0.24%)
Aug 12, 2016 6.195 6.200 6.140 6.160 241,658 +0.08(+1.40%)
Aug 11, 2016 6.030 6.100 6.030 6.075 314,256 +0.08(+1.42%)
Aug 10, 2016 5.995 6.014 5.960 5.990 183,200 +0.17(+3.01%)
Aug 09, 2016 5.785 5.830 5.780 5.815 180,187 +0.02(+0.26%)
Aug 08, 2016 5.805 5.810 5.760 5.800 565,112 -0.09(-1.61%)
Aug 05, 2016 5.860 5.900 5.830 5.895 723,469 +0.06(+1.11%)
Aug 04, 2016 5.830 5.840 5.800 5.830 1,518,021 +0.01(+0.26%)
Aug 03, 2016 5.785 5.840 5.764 5.815 248,413 +0.01(+0.09%)
Aug 02, 2016 5.870 5.890 5.770 5.810 206,906 -0.20(-3.33%)
Aug 01, 2016 6.100 6.100 5.980 6.010 305,725 -0.02(-0.33%)
Jul 29, 2016 6.040 6.080 6.020 6.030 594,922 +0.15(+2.55%)
Jul 28, 2016 5.860 5.890 5.840 5.880 232,110 -0.05(-0.84%)
Jul 27, 2016 5.910 5.940 5.850 5.930 307,605 +0.22(+3.85%)
Jul 26, 2016 5.650 5.720 5.630 5.710 362,552 -0.05(-0.87%)
Jul 25, 2016 5.790 5.790 5.740 5.760 313,312 -0.00(-0.09%)
Jul 22, 2016 5.740 5.790 5.726 5.765 187,508 -0.02(-0.35%)
Jul 21, 2016 5.880 5.895 5.762 5.785 337,357 -0.00(-0.09%)
Jul 20, 2016 5.710 5.800 5.700 5.790 311,594 +0.06(+1.05%)
Jul 19, 2016 5.730 5.730 5.700 5.730 278,418 -0.13(-2.25%)
Jul 18, 2016 5.860 5.910 5.830 5.862 212,039 -0.01(-0.14%)
Jul 15, 2016 5.850 5.900 5.810 5.870 365,829 -0.19(-3.14%)
Jul 14, 2016 6.050 6.090 6.020 6.060 490,518 +0.20(+3.41%)
Jul 13, 2016 5.910 5.910 5.850 5.860 527,138 +0.02(+0.34%)
Jul 12, 2016 5.850 5.880 5.810 5.840 601,091 +0.17(+3.00%)
Jul 11, 2016 5.670 5.720 5.630 5.670 201,619 +0.07(+1.25%)
Jul 08, 2016 5.610 5.610 5.600 242,912 -0.01(-0.18%)
Jul 07, 2016 5.650 5.700 5.590 5.610 267,672 -0.03(-0.62%)
Jul 05, 2016 5.670 5.698 5.630 5.645 386,582 -0.19(-3.26%)
Jul 01, 2016 5.835 5.835 5.835 0 +0.03(+0.43%)
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%)
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.