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

Pagnie Financiere RI ADR (OP: CFRUY )

14.20 +0.16 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2014 8.870 8.870 8.870 0 -0.08(-0.86%)
Dec 30, 2014 8.944 8.990 8.920 8.947 159,746 -0.07(-0.81%)
Dec 29, 2014 9.000 9.040 8.990 9.020 341,054 -0.03(-0.33%)
Dec 26, 2014 9.100 9.123 9.040 9.050 97,706 +0.00(+0.00%)
Dec 24, 2014 9.050 9.050 9.050 0 +0.06(+0.67%)
Dec 23, 2014 9.060 9.080 8.980 8.990 276,773 +0.01(+0.11%)
Dec 22, 2014 9.020 9.050 8.970 8.980 130,143 -0.05(-0.55%)
Dec 19, 2014 8.990 9.070 8.960 9.030 230,550 -0.10(-1.10%)
Dec 18, 2014 9.040 9.140 8.990 9.130 391,201 +0.20(+2.24%)
Dec 17, 2014 8.850 8.980 8.810 8.930 149,794 +0.17(+1.94%)
Dec 16, 2014 8.890 8.760 184,945 -0.02(-0.23%)
Dec 15, 2014 8.990 9.000 8.770 8.780 155,517 -0.10(-1.13%)
Dec 12, 2014 9.000 9.020 8.870 8.880 208,593 -0.17(-1.88%)
Dec 11, 2014 9.070 9.150 9.010 9.050 174,070 -0.05(-0.55%)
Dec 10, 2014 9.210 9.210 9.070 9.100 106,544 -0.06(-0.71%)
Dec 09, 2014 9.120 9.229 9.100 9.165 103,068 -0.12(-1.24%)
Dec 08, 2014 9.260 9.340 9.230 9.280 96,329 -0.02(-0.22%)
Dec 05, 2014 9.300 9.360 9.250 9.300 261,703 -0.03(-0.32%)
Dec 04, 2014 9.390 9.410 9.280 9.330 161,767 +0.09(+0.97%)
Dec 03, 2014 9.280 9.200 9.240 103,115 +0.00(+0.00%)
Dec 02, 2014 9.290 9.300 9.220 9.240 205,449 -0.15(-1.60%)
Dec 01, 2014 9.250 9.610 9.250 9.390 651,775 +0.05(+0.54%)
Nov 28, 2014 9.370 9.390 9.310 9.340 83,352 +0.15(+1.63%)
Nov 26, 2014 9.190 9.190 9.190 0 +0.07(+0.77%)
Nov 25, 2014 9.040 9.140 9.040 9.120 233,350 +0.04(+0.44%)
Nov 24, 2014 9.040 9.090 9.000 9.080 130,705 +0.10(+1.11%)
Nov 21, 2014 9.000 9.050 8.950 8.980 751,767 +0.12(+1.35%)
Nov 20, 2014 8.770 8.860 8.740 8.860 252,668 +0.19(+2.19%)
Nov 19, 2014 8.670 8.730 8.650 8.670 117,086 +0.00(+0.00%)
Nov 18, 2014 8.620 8.690 8.610 8.670 209,161 +0.10(+1.11%)
Nov 17, 2014 8.580 8.510 8.575 130,232 -0.04(-0.41%)
Nov 14, 2014 8.556 8.670 8.545 8.610 155,920 +0.02(+0.29%)
Nov 13, 2014 8.570 8.617 8.540 8.585 142,324 +0.03(+0.37%)
Nov 12, 2014 8.548 8.602 8.530 8.553 102,128 -0.05(-0.60%)
Nov 11, 2014 8.500 8.630 8.500 8.605 189,698 +0.03(+0.29%)
Nov 10, 2014 8.590 8.600 8.530 8.580 149,269 -0.05(-0.58%)
Nov 07, 2014 8.665 8.690 8.610 8.630 113,591 +0.36(+4.35%)
Nov 06, 2014 8.225 8.280 8.210 8.270 137,554 +0.10(+1.22%)
Nov 05, 2014 8.180 8.207 8.137 8.170 130,842 +0.03(+0.37%)
Nov 04, 2014 8.150 8.170 8.070 8.140 298,182 -0.13(-1.57%)
Nov 03, 2014 8.350 8.380 8.240 8.270 202,306 -0.11(-1.31%)
Oct 31, 2014 8.330 8.410 8.310 8.380 240,242 +0.04(+0.48%)
Oct 30, 2014 8.220 8.340 8.200 8.340 154,610 +0.04(+0.48%)
Oct 29, 2014 8.315 8.400 8.270 8.300 169,088 -0.03(-0.36%)
Oct 28, 2014 8.268 8.350 8.220 8.330 185,209 -0.02(-0.24%)
Oct 27, 2014 8.270 8.350 8.290 8.350 163,969 +0.06(+0.72%)
Oct 24, 2014 8.230 8.315 8.210 8.290 171,493 +0.03(+0.36%)
Oct 23, 2014 8.236 8.310 8.220 8.260 170,258 +0.03(+0.36%)
Oct 22, 2014 8.280 8.330 8.230 8.230 266,622 -0.13(-1.56%)
Oct 21, 2014 8.320 8.390 8.300 8.360 808,678 +0.21(+2.51%)
Oct 20, 2014 8.084 8.170 8.060 8.155 200,437 +0.00(+0.00%)
Oct 17, 2014 8.100 8.193 8.030 8.155 582,014 +0.21(+2.71%)
Oct 16, 2014 7.790 8.010 7.790 7.940 174,207 +0.01(+0.06%)
Oct 15, 2014 7.905 7.950 7.770 7.935 189,160 +0.01(+0.19%)
Oct 14, 2014 7.896 7.970 7.843 7.920 325,522 +0.07(+0.89%)
Oct 13, 2014 7.900 7.987 7.840 7.850 853,650 +0.00(+0.00%)
Oct 10, 2014 7.980 7.990 7.810 7.850 1,163,828 -0.17(-2.12%)
Oct 09, 2014 8.200 8.200 8.000 8.020 147,212 -0.24(-2.91%)
Oct 08, 2014 8.070 8.270 8.060 8.260 235,256 +0.14(+1.72%)
Oct 07, 2014 8.155 8.180 8.110 8.120 298,310 -0.09(-1.10%)
Oct 06, 2014 8.156 8.240 8.130 8.210 464,469 +0.20(+2.43%)
Oct 03, 2014 8.005 8.030 7.960 8.015 101,730 -0.07(-0.87%)
Oct 02, 2014 8.122 8.150 8.000 8.085 117,843 -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.