Skip to main content

Pagnie Financiere RI ADR (OP: CFRUY )

15.13 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.45 10.70 10.38 10.68 226,001 -0.03(-0.28%)
Jun 29, 2022 10.77 10.90 10.69 10.71 463,511 +0.02(+0.19%)
Jun 28, 2022 10.90 10.99 10.68 10.69 812,735 -0.01(-0.09%)
Jun 27, 2022 10.69 10.80 10.57 10.70 781,953 +0.02(+0.19%)
Jun 24, 2022 10.57 10.69 10.52 10.68 734,148 +0.45(+4.40%)
Jun 23, 2022 10.14 10.25 10.09 10.23 420,915 +0.15(+1.49%)
Jun 22, 2022 9.970 10.21 9.970 10.08 1,063,006 +0.05(+0.50%)
Jun 21, 2022 9.990 10.09 9.960 10.03 548,849 +0.26(+2.66%)
Jun 17, 2022 9.840 9.964 9.670 9.770 439,605 -0.15(-1.51%)
Jun 16, 2022 9.930 10.00 9.880 9.920 516,830 -0.14(-1.39%)
Jun 15, 2022 9.980 10.14 9.890 10.06 1,095,819 +0.25(+2.50%)
Jun 14, 2022 9.900 10.00 9.710 9.815 1,064,472 -0.19(-1.85%)
Jun 13, 2022 10.08 10.24 9.940 10.00 2,300,020 -0.49(-4.67%)
Jun 10, 2022 10.55 10.57 10.42 10.49 2,993,632 -0.31(-2.87%)
Jun 09, 2022 11.02 11.12 10.78 10.80 917,293 -0.46(-4.11%)
Jun 08, 2022 11.36 11.39 11.23 11.26 1,867,048 -0.21(-1.81%)
Jun 07, 2022 11.21 11.49 11.19 11.47 560,066 -0.06(-0.52%)
Jun 06, 2022 11.62 11.64 11.48 11.53 448,488 +0.13(+1.14%)
Jun 03, 2022 11.46 11.53 11.35 11.40 262,399 -0.05(-0.44%)
Jun 02, 2022 11.32 11.46 11.25 11.45 507,626 +0.49(+4.47%)
Jun 01, 2022 11.23 11.27 10.93 10.96 370,285 -0.10(-0.90%)
May 31, 2022 10.99 11.20 10.91 11.06 514,587 +0.21(+1.94%)
May 27, 2022 10.75 10.86 10.73 10.85 358,330 +0.56(+5.44%)
May 26, 2022 10.07 10.30 10.07 10.29 850,658 +0.47(+4.79%)
May 25, 2022 9.630 9.890 9.630 9.820 1,115,530 +0.14(+1.45%)
May 24, 2022 9.580 9.760 9.530 9.680 710,235 +0.14(+1.52%)
May 23, 2022 9.560 9.667 9.488 9.535 990,566 +0.01(+0.05%)
May 20, 2022 9.430 9.540 9.291 9.530 1,266,711 -1.33(-12.25%)
May 19, 2022 10.61 10.99 10.60 10.86 1,181,518 +0.36(+3.43%)
May 18, 2022 10.71 10.74 10.47 10.50 708,356 -0.46(-4.20%)
May 17, 2022 11.03 11.03 10.81 10.96 359,580 +0.33(+3.10%)
May 16, 2022 10.58 10.74 10.51 10.63 522,236 +0.04(+0.38%)
May 13, 2022 10.58 10.68 10.51 10.59 429,630 +0.20(+1.92%)
May 12, 2022 10.15 10.54 10.12 10.39 464,330 -0.14(-1.33%)
May 11, 2022 10.72 10.87 10.53 10.53 516,741 +0.23(+2.23%)
May 10, 2022 10.40 10.43 10.19 10.30 602,359 +0.27(+2.69%)
May 09, 2022 10.17 10.23 10.02 10.03 548,460 -0.50(-4.70%)
May 06, 2022 10.65 10.68 10.30 10.53 889,022 -0.31(-2.91%)
May 05, 2022 11.14 11.18 10.75 10.84 975,510 -0.65(-5.70%)
May 04, 2022 11.29 11.51 11.09 11.49 424,916 +0.07(+0.61%)
May 03, 2022 11.48 11.50 11.35 11.43 646,923 -0.05(-0.44%)
May 02, 2022 11.38 11.51 11.30 11.47 399,642 -0.11(-0.91%)
Apr 29, 2022 11.92 12.01 11.58 11.58 316,013 -0.17(-1.45%)
Apr 28, 2022 11.59 11.79 11.39 11.75 364,903 +0.42(+3.73%)
Apr 27, 2022 11.30 11.49 11.18 11.33 329,700 +0.13(+1.14%)
Apr 26, 2022 11.65 11.67 11.19 11.20 433,842 -0.44(-3.78%)
Apr 25, 2022 11.59 11.69 11.34 11.64 854,776 -0.44(-3.64%)
Apr 22, 2022 12.32 12.34 12.08 12.08 240,724 -0.21(-1.71%)
Apr 21, 2022 12.82 12.83 12.29 12.29 197,400 -0.44(-3.46%)
Apr 20, 2022 12.76 12.82 12.65 12.73 342,597 +0.12(+0.95%)
Apr 19, 2022 12.34 12.61 12.34 12.61 639,113 +0.06(+0.48%)
Apr 18, 2022 12.35 12.98 12.35 12.55 313,802 -0.01(-0.12%)
Apr 14, 2022 12.58 12.70 12.53 12.56 277,204 +0.23(+1.91%)
Apr 13, 2022 12.12 12.37 12.10 12.33 295,700 -0.08(-0.64%)
Apr 12, 2022 12.45 12.56 12.32 12.41 468,345 +0.25(+2.06%)
Apr 11, 2022 12.29 12.33 12.16 12.16 309,474 -0.22(-1.78%)
Apr 08, 2022 12.31 12.50 12.28 12.38 282,589 +0.01(+0.08%)
Apr 07, 2022 12.30 12.43 12.19 12.37 474,373 +0.04(+0.32%)
Apr 06, 2022 12.34 12.41 12.19 12.33 749,916 -0.76(-5.81%)
Apr 05, 2022 13.17 13.29 13.03 13.09 243,371 +0.13(+1.00%)
Apr 04, 2022 12.86 12.97 12.81 12.96 335,741 +0.30(+2.37%)
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.