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

Pagnie Financiere RI ADR (OP: CFRUY )

13.72 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Sep 30, 2019 7.240 7.320 7.240 7.310 108,448 +0.03(+0.41%)
Sep 27, 2019 7.300 7.330 7.270 7.280 270,000 +0.03(+0.34%)
Sep 26, 2019 7.224 7.270 7.220 7.255 199,489 +0.02(+0.35%)
Sep 25, 2019 7.210 7.260 7.180 7.230 307,715 -0.09(-1.23%)
Sep 24, 2019 7.375 7.390 7.300 7.320 178,746 -0.04(-0.54%)
Sep 23, 2019 7.270 7.390 7.270 7.360 175,147 -0.09(-1.21%)
Sep 20, 2019 7.470 7.500 7.420 7.450 526,600 -0.01(-0.20%)
Sep 19, 2019 7.460 7.514 7.430 7.465 131,280 +0.03(+0.34%)
Sep 18, 2019 7.450 7.490 7.360 7.440 130,188 -0.39(-5.02%)
Sep 17, 2019 7.890 7.910 7.716 7.833 186,538 -0.08(-0.97%)
Sep 16, 2019 7.950 8.000 7.890 7.910 128,434 -0.19(-2.35%)
Sep 13, 2019 8.100 8.160 8.080 8.100 134,800 +0.05(+0.62%)
Sep 12, 2019 8.020 8.109 8.000 8.050 220,866 -0.09(-1.11%)
Sep 11, 2019 8.080 8.170 8.060 8.140 121,515 +0.22(+2.78%)
Sep 10, 2019 7.920 7.960 7.880 7.920 332,557 -0.09(-1.15%)
Sep 09, 2019 8.040 8.060 8.000 8.012 74,753 +0.07(+0.91%)
Sep 06, 2019 7.900 7.970 7.900 7.940 704,700 +0.09(+1.12%)
Sep 05, 2019 7.770 7.870 7.770 7.852 120,874 +0.14(+1.84%)
Sep 04, 2019 7.720 7.730 7.670 7.710 275,407 +0.28(+3.77%)
Sep 03, 2019 7.484 7.484 7.410 7.430 96,154 -0.29(-3.76%)
Aug 30, 2019 7.774 7.790 7.680 7.720 235,300 +0.02(+0.25%)
Aug 29, 2019 7.720 7.756 7.690 7.701 224,762 +0.07(+0.90%)
Aug 28, 2019 7.550 7.650 7.534 7.632 224,992 -0.02(-0.24%)
Aug 27, 2019 7.710 7.720 7.650 7.650 182,344 -0.07(-0.91%)
Aug 26, 2019 7.700 7.720 7.660 7.720 178,044 +0.05(+0.65%)
Aug 23, 2019 7.760 7.840 7.650 7.670 177,300 -0.11(-1.41%)
Aug 22, 2019 7.810 7.820 7.750 7.780 114,857 -0.07(-0.89%)
Aug 21, 2019 7.900 7.901 7.810 7.850 518,617 +0.23(+3.02%)
Aug 20, 2019 7.650 7.670 7.610 7.620 119,377 +0.01(+0.11%)
Aug 19, 2019 7.610 7.640 7.580 7.612 110,308 +0.10(+1.36%)
Aug 16, 2019 7.470 7.510 7.450 7.510 95,100 -0.01(-0.13%)
Aug 15, 2019 7.480 7.540 7.410 7.520 241,512 -0.02(-0.27%)
Aug 14, 2019 7.650 7.660 7.540 7.540 220,809 -0.32(-4.07%)
Aug 13, 2019 7.760 7.940 7.760 7.860 176,104 +0.07(+0.90%)
Aug 12, 2019 7.815 7.878 7.770 7.790 108,999 -0.23(-2.87%)
Aug 09, 2019 8.043 8.080 7.961 8.020 172,600 -0.06(-0.74%)
Aug 08, 2019 7.970 8.100 7.950 8.080 190,472 +0.16(+2.02%)
Aug 07, 2019 7.828 7.978 7.810 7.920 1,731,957 +0.07(+0.89%)
Aug 06, 2019 7.923 7.923 7.806 7.850 186,535 +0.09(+1.16%)
Aug 05, 2019 7.890 7.910 7.730 7.760 140,433 -0.58(-6.95%)
Aug 02, 2019 8.350 8.390 8.260 8.340 667,600 -0.18(-2.14%)
Aug 01, 2019 8.560 8.650 8.460 8.522 325,871 -0.02(-0.21%)
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%)
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.