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 -0.08 (-0.58%)
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 (%)
Oct 29, 2010 4.940 4.990 4.940 4.990 77,033 +0.02(+0.40%)
Oct 28, 2010 4.950 4.990 4.880 4.970 480,997 -0.05(-1.00%)
Oct 27, 2010 4.920 5.060 4.870 5.020 998,403 -0.05(-0.99%)
Oct 25, 2010 5.090 5.090 5.030 5.070 40,241 +0.13(+2.63%)
Oct 22, 2010 4.910 4.940 4.880 4.940 14,019 -0.04(-0.80%)
Oct 21, 2010 4.990 5.010 4.900 4.980 29,751 +0.18(+3.75%)
Oct 20, 2010 4.750 4.860 4.750 4.800 8,579 +0.05(+1.05%)
Oct 19, 2010 4.800 4.850 4.740 4.750 12,747 -0.24(-4.81%)
Oct 18, 2010 4.970 4.990 4.930 4.990 2,111 +0.00(+0.00%)
Oct 15, 2010 4.980 5.000 4.940 4.990 7,331 -0.03(-0.60%)
Oct 14, 2010 5.010 5.020 4.960 5.020 2,348 +0.04(+0.80%)
Oct 13, 2010 5.020 5.030 4.980 4.980 2,911 -0.01(-0.20%)
Oct 12, 2010 4.970 5.020 4.960 4.990 33,801 +0.06(+1.22%)
Oct 11, 2010 4.940 4.970 4.920 4.930 19,492 +0.11(+2.28%)
Oct 08, 2010 4.720 4.840 4.720 4.820 11,480 +0.07(+1.47%)
Oct 07, 2010 4.840 4.840 4.730 4.750 3,931 -0.10(-2.06%)
Oct 06, 2010 4.790 4.850 4.778 4.850 157,026 +0.05(+1.04%)
Oct 05, 2010 4.750 4.820 4.750 4.800 35,653 +0.02(+0.42%)
Oct 04, 2010 4.760 4.780 4.750 4.780 8,847 +0.01(+0.21%)
Oct 01, 2010 4.730 4.800 4.710 4.770 19,843 +0.02(+0.42%)
Sep 30, 2010 4.820 4.880 4.750 4.750 7,002 -0.02(-0.42%)
Sep 29, 2010 4.750 4.780 4.730 4.770 36,654 +0.10(+2.14%)
Sep 28, 2010 4.590 4.700 4.590 4.670 7,025,003 +0.05(+1.08%)
Sep 27, 2010 4.620 4.620 4.530 4.620 7,834 -0.07(-1.49%)
Sep 24, 2010 4.620 4.690 4.620 4.690 5,126 +0.22(+4.92%)
Sep 23, 2010 4.480 4.520 4.470 4.470 21,040 -0.10(-2.19%)
Sep 22, 2010 4.500 4.570 4.480 4.570 18,926 +0.08(+1.78%)
Sep 21, 2010 4.540 4.550 4.460 4.490 12,364 +0.06(+1.35%)
Sep 20, 2010 4.390 4.432 4.390 4.430 36,189 +0.11(+2.55%)
Sep 17, 2010 4.290 4.330 4.290 4.320 4,206 -0.01(-0.23%)
Sep 15, 2010 4.320 4.330 4.280 4.330 12,912 -0.04(-0.92%)
Sep 14, 2010 4.330 4.410 4.330 4.370 10,342 +0.08(+1.86%)
Sep 13, 2010 4.270 4.350 4.270 4.290 8,546 +0.03(+0.70%)
Sep 10, 2010 4.240 4.300 4.240 4.260 14,873 +0.15(+3.65%)
Sep 09, 2010 4.150 4.150 4.110 4.110 60,980 +0.03(+0.74%)
Sep 08, 2010 4.100 4.150 4.080 4.080 106,374 -0.02(-0.49%)
Sep 07, 2010 4.080 4.140 4.050 4.100 20,854 +0.02(+0.49%)
Sep 03, 2010 4.100 4.140 4.060 4.080 17,878 -0.02(-0.49%)
Sep 02, 2010 4.060 4.100 4.050 4.100 66,053 +0.10(+2.50%)
Sep 01, 2010 3.950 4.050 3.950 4.000 2,802 +0.15(+3.90%)
Aug 31, 2010 3.800 3.850 3.780 3.850 10,876 +0.08(+2.12%)
Aug 30, 2010 3.850 3.850 3.770 3.770 1,000 -0.03(-0.79%)
Aug 27, 2010 3.780 3.850 3.740 3.800 11,725 +0.04(+1.06%)
Aug 26, 2010 3.780 3.840 3.760 3.760 6,821 +0.01(+0.27%)
Aug 25, 2010 3.740 3.830 3.740 3.750 7,992 -0.10(-2.60%)
Aug 24, 2010 3.870 3.920 3.830 3.850 26,044 -0.01(-0.26%)
Aug 23, 2010 3.920 3.920 3.860 3.860 55,978 -0.07(-1.78%)
Aug 20, 2010 3.890 3.930 3.850 3.930 32,876 +0.02(+0.51%)
Aug 19, 2010 3.890 3.930 3.890 3.910 2,899 -0.04(-1.01%)
Aug 18, 2010 3.850 3.950 3.850 3.950 3,801 +0.10(+2.60%)
Aug 17, 2010 3.810 3.910 3.810 3.850 6,123 +0.05(+1.32%)
Aug 16, 2010 3.790 3.820 3.780 3.800 6,009 +0.04(+1.06%)
Aug 13, 2010 3.740 3.760 3.740 3.760 3,576 +0.01(+0.27%)
Aug 12, 2010 3.730 3.800 3.670 3.750 10,493 +0.00(+0.00%)
Aug 11, 2010 3.800 3.800 3.670 3.750 5,784 -0.14(-3.60%)
Aug 10, 2010 3.870 3.940 3.850 3.890 10,079 -0.08(-2.02%)
Aug 09, 2010 3.990 3.990 3.930 3.970 6,875 -0.03(-0.75%)
Aug 06, 2010 4.000 4.000 4.000 4.000 3,725 +0.06(+1.52%)
Aug 05, 2010 4.000 4.000 3.940 3.940 2,851 -0.02(-0.51%)
Aug 04, 2010 3.930 3.970 3.890 3.960 33,638 +0.03(+0.76%)
Aug 03, 2010 3.890 3.930 3.860 3.930 6,204 -0.01(-0.25%)
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.