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 (%)
Nov 29, 2019 7.550 7.580 7.520 7.550 66,600 -0.11(-1.44%)
Nov 27, 2019 7.630 7.676 7.620 7.660 138,700 +0.09(+1.19%)
Nov 26, 2019 7.620 7.620 7.570 7.570 167,747 -0.05(-0.66%)
Nov 25, 2019 7.570 7.630 7.570 7.620 134,822 +0.09(+1.20%)
Nov 22, 2019 7.550 7.565 7.510 7.530 133,000 +0.05(+0.67%)
Nov 21, 2019 7.500 7.530 7.470 7.480 110,057 -0.06(-0.82%)
Nov 20, 2019 7.530 7.588 7.510 7.542 196,884 +0.02(+0.29%)
Nov 19, 2019 7.550 7.580 7.510 7.520 590,615 -0.01(-0.11%)
Nov 18, 2019 7.470 7.535 7.462 7.528 170,872 +0.15(+2.01%)
Nov 15, 2019 7.384 7.410 7.370 7.380 114,700 +0.11(+1.51%)
Nov 14, 2019 7.310 7.320 7.260 7.270 510,094 +0.02(+0.28%)
Nov 13, 2019 7.231 7.280 7.220 7.250 1,972,323 +0.02(+0.28%)
Nov 12, 2019 7.240 7.276 7.200 7.230 8,289,775 -0.04(-0.55%)
Nov 11, 2019 7.260 7.320 7.250 7.270 2,579,866 -0.19(-2.48%)
Nov 08, 2019 7.430 7.470 7.390 7.455 120,100 -0.46(-5.87%)
Nov 07, 2019 7.900 7.940 7.870 7.920 103,615 +0.04(+0.51%)
Nov 06, 2019 7.920 7.940 7.860 7.880 99,384 -0.05(-0.63%)
Nov 05, 2019 7.940 7.950 7.900 7.930 103,080 -0.04(-0.50%)
Nov 04, 2019 7.985 8.010 7.970 7.970 112,637 +0.04(+0.50%)
Nov 01, 2019 7.930 7.960 7.890 7.930 111,200 +0.12(+1.54%)
Oct 31, 2019 7.850 7.850 7.760 7.810 165,733 +0.06(+0.77%)
Oct 30, 2019 7.700 7.755 7.700 7.750 156,883 +0.11(+1.44%)
Oct 29, 2019 7.590 7.680 7.590 7.640 105,945 -0.01(-0.13%)
Oct 28, 2019 7.630 7.710 7.620 7.650 140,571 +0.18(+2.41%)
Oct 25, 2019 7.430 7.510 7.430 7.470 185,100 +0.04(+0.54%)
Oct 24, 2019 7.375 7.500 7.360 7.430 103,855 -0.02(-0.27%)
Oct 23, 2019 7.440 7.470 7.410 7.450 240,090 +0.06(+0.81%)
Oct 22, 2019 7.382 7.430 7.360 7.390 147,561 -0.02(-0.27%)
Oct 21, 2019 7.396 7.430 7.370 7.410 225,928 +0.05(+0.68%)
Oct 18, 2019 7.420 7.420 7.294 7.360 128,500 -0.06(-0.81%)
Oct 17, 2019 7.470 7.470 7.410 7.420 235,342 +0.10(+1.37%)
Oct 16, 2019 7.280 7.334 7.270 7.320 216,615 +0.07(+0.97%)
Oct 15, 2019 7.210 7.320 7.204 7.250 156,161 +0.08(+1.12%)
Oct 14, 2019 7.180 7.218 7.170 7.170 181,981 +0.03(+0.42%)
Oct 11, 2019 7.120 7.194 7.120 7.140 128,100 +0.08(+1.13%)
Oct 10, 2019 7.035 7.150 7.020 7.060 669,495 +0.03(+0.43%)
Oct 09, 2019 6.940 7.040 6.910 7.030 246,184 +0.14(+2.03%)
Oct 08, 2019 6.920 6.955 6.880 6.890 346,399 -0.05(-0.72%)
Oct 07, 2019 6.915 6.965 6.890 6.940 197,377 -0.01(-0.14%)
Oct 04, 2019 6.880 6.960 6.880 6.950 230,100 +0.05(+0.72%)
Oct 03, 2019 6.840 6.900 6.780 6.900 206,433 -0.02(-0.29%)
Oct 02, 2019 6.970 6.970 6.880 6.920 205,217 -0.19(-2.67%)
Oct 01, 2019 7.230 7.230 7.092 7.110 135,105 -0.20(-2.74%)
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%)
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.