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

Pagnie Financiere RI ADR (OP: CFRUY )

14.70 +0.12 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Nov 30, 2015 7.400 7.500 7.400 7.430 156,367 +0.05(+0.68%)
Nov 27, 2015 7.460 7.500 7.380 7.380 95,275 +0.03(+0.41%)
Nov 25, 2015 7.350 7.350 7.350 0 +0.04(+0.55%)
Nov 24, 2015 7.280 7.350 7.250 7.310 350,188 -0.22(-2.92%)
Nov 23, 2015 7.530 7.530 538,411 -0.06(-0.86%)
Nov 20, 2015 7.620 7.630 7.570 7.595 420,277 +0.00(+0.07%)
Nov 19, 2015 7.580 7.630 7.570 7.590 224,701 -0.01(-0.13%)
Nov 18, 2015 7.550 7.620 7.540 7.600 448,699 -0.05(-0.65%)
Nov 17, 2015 7.600 7.690 7.580 7.650 1,107,353 -0.03(-0.39%)
Nov 16, 2015 7.548 7.680 7.520 7.680 730,783 +0.07(+0.99%)
Nov 13, 2015 7.750 7.750 7.590 7.605 214,425 -0.30(-3.86%)
Nov 12, 2015 7.810 7.960 7.810 7.910 298,464 -0.11(-1.37%)
Nov 11, 2015 8.020 8.070 8.000 8.020 7,134,283 +0.10(+1.26%)
Nov 10, 2015 7.850 7.920 7.830 7.920 1,939,651 -0.06(-0.75%)
Nov 09, 2015 8.010 8.010 7.920 7.980 180,989 -0.12(-1.48%)
Nov 06, 2015 7.930 8.120 7.900 8.100 606,533 -0.54(-6.25%)
Nov 05, 2015 8.590 8.690 8.590 8.640 113,047 +0.01(+0.12%)
Nov 04, 2015 8.620 8.670 8.593 8.630 150,774 +0.02(+0.23%)
Nov 03, 2015 8.540 8.610 8.510 8.610 206,819 +0.07(+0.88%)
Nov 02, 2015 8.510 8.550 8.490 8.535 267,807 -0.02(-0.18%)
Oct 30, 2015 8.470 8.580 8.460 8.550 92,733 +0.10(+1.18%)
Oct 29, 2015 8.410 8.470 8.410 8.450 226,085 -0.01(-0.12%)
Oct 28, 2015 8.460 8.500 8.340 8.460 179,940 +0.06(+0.65%)
Oct 27, 2015 8.447 8.452 8.370 8.405 116,405 -0.02(-0.24%)
Oct 26, 2015 8.514 8.544 8.420 8.425 125,304 -0.10(-1.23%)
Oct 23, 2015 8.530 8.540 8.490 8.530 139,179 +0.05(+0.59%)
Oct 22, 2015 8.350 8.490 8.350 8.480 323,131 +0.19(+2.29%)
Oct 21, 2015 8.330 8.350 8.270 8.290 928,608 -0.01(-0.06%)
Oct 20, 2015 8.285 8.315 8.255 8.295 312,418 -0.12(-1.37%)
Oct 19, 2015 8.420 8.440 8.360 8.410 141,656 -0.04(-0.47%)
Oct 16, 2015 8.390 8.450 8.360 8.450 411,489 -0.17(-1.97%)
Oct 15, 2015 8.470 8.640 8.470 8.620 890,634 +0.01(+0.17%)
Oct 14, 2015 8.600 8.650 8.570 8.605 150,259 +0.08(+0.88%)
Oct 13, 2015 8.520 8.570 8.500 8.530 176,523 -0.16(-1.78%)
Oct 12, 2015 8.600 8.700 8.600 8.685 176,464 +0.04(+0.40%)
Oct 09, 2015 8.720 8.750 8.640 8.650 186,326 +0.05(+0.58%)
Oct 08, 2015 8.420 8.600 8.400 8.600 175,321 +0.21(+2.50%)
Oct 07, 2015 8.475 8.506 8.340 8.390 152,085 +0.09(+1.08%)
Oct 06, 2015 8.200 8.340 8.200 8.300 210,593 +0.23(+2.85%)
Oct 05, 2015 7.990 8.110 7.980 8.070 201,482 +0.31(+3.99%)
Oct 02, 2015 7.660 7.760 7.580 7.760 544,834 +0.05(+0.65%)
Oct 01, 2015 7.720 7.740 7.610 7.710 158,991 -0.05(-0.64%)
Sep 30, 2015 7.690 7.760 7.640 7.760 239,542 +0.22(+2.92%)
Sep 29, 2015 7.540 7.610 7.490 7.540 322,508 +0.04(+0.53%)
Sep 28, 2015 7.630 7.630 7.440 7.500 136,641 -0.09(-1.19%)
Sep 25, 2015 7.640 7.670 7.530 7.590 155,616 +0.09(+1.20%)
Sep 24, 2015 7.422 7.510 7.390 7.500 217,003 +0.01(+0.13%)
Sep 23, 2015 7.600 7.610 7.470 7.490 171,085 -0.09(-1.19%)
Sep 22, 2015 7.560 7.590 7.500 7.580 408,848 -0.16(-2.07%)
Sep 21, 2015 7.755 7.808 7.710 7.740 241,898 -0.06(-0.77%)
Sep 18, 2015 7.790 7.940 7.785 7.800 270,720 -0.11(-1.39%)
Sep 17, 2015 7.750 7.960 7.750 7.910 230,579 +0.00(+0.00%)
Sep 16, 2015 7.900 7.930 7.860 7.910 651,997 +0.57(+7.69%)
Sep 15, 2015 7.315 7.390 7.290 7.345 1,239,625 +0.06(+0.89%)
Sep 14, 2015 7.270 7.280 7.220 7.280 192,947 -0.05(-0.68%)
Sep 11, 2015 7.260 7.330 7.220 7.330 204,295 +0.06(+0.83%)
Sep 10, 2015 7.190 7.350 7.180 7.270 372,589 -0.09(-1.22%)
Sep 09, 2015 7.450 7.480 7.360 7.360 3,094,936 +0.02(+0.27%)
Sep 08, 2015 7.380 7.380 7.290 7.340 535,306 +0.15(+2.09%)
Sep 04, 2015 7.190 7.190 7.190 0 -0.17(-2.24%)
Sep 03, 2015 7.370 7.460 7.340 7.355 815,961 +0.04(+0.48%)
Sep 02, 2015 7.393 7.393 7.290 7.320 2,402,703 +0.04(+0.55%)
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.