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

Pagnie Financiere RI ADR (OP: CFRUY )

13.97 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jun 30, 2015 8.213 8.220 8.030 8.075 212,697 -0.19(-2.30%)
Jun 29, 2015 8.300 8.360 8.240 8.265 108,390 -0.14(-1.67%)
Jun 26, 2015 8.398 8.425 8.350 8.405 113,202 +0.10(+1.27%)
Jun 25, 2015 8.349 8.406 8.300 8.300 181,087 -0.04(-0.54%)
Jun 24, 2015 8.380 8.420 8.300 8.345 349,225 -0.06(-0.77%)
Jun 23, 2015 8.350 8.420 8.330 8.410 614,698 +0.03(+0.36%)
Jun 22, 2015 8.363 8.460 8.360 8.380 143,083 +0.09(+1.09%)
Jun 19, 2015 8.270 8.310 8.250 8.290 89,214 +0.02(+0.24%)
Jun 18, 2015 8.260 8.296 8.200 8.270 80,130 +0.04(+0.49%)
Jun 17, 2015 8.220 8.240 8.160 8.230 195,257 +0.00(+0.00%)
Jun 16, 2015 8.220 8.240 8.200 8.230 197,475 -0.03(-0.36%)
Jun 15, 2015 8.190 8.260 8.170 8.260 398,405 -0.04(-0.48%)
Jun 12, 2015 8.310 8.345 8.280 8.300 203,672 -0.08(-1.01%)
Jun 11, 2015 8.330 8.390 8.320 8.385 247,218 -0.01(-0.13%)
Jun 10, 2015 8.410 8.430 8.350 8.396 81,199 +0.23(+2.76%)
Jun 09, 2015 8.230 8.250 8.140 8.170 8,715,082 -0.15(-1.80%)
Jun 08, 2015 8.310 8.325 8.270 8.320 2,230,704 +0.00(+0.00%)
Jun 05, 2015 8.290 8.340 8.260 8.320 234,080 -0.18(-2.12%)
Jun 04, 2015 8.560 8.590 8.440 8.500 285,861 -0.11(-1.28%)
Jun 03, 2015 8.610 8.650 8.580 8.610 151,129 -0.01(-0.12%)
Jun 02, 2015 8.600 8.670 8.560 8.620 179,398 +0.07(+0.82%)
Jun 01, 2015 8.600 8.610 8.520 8.550 524,726 -0.03(-0.35%)
May 29, 2015 8.690 8.730 8.550 8.580 225,707 -0.30(-3.43%)
May 28, 2015 8.825 8.900 8.790 8.885 132,450 +0.03(+0.28%)
May 27, 2015 8.770 8.870 8.770 8.860 1,015,751 +0.08(+0.91%)
May 26, 2015 8.840 8.880 8.750 8.780 205,712 -0.32(-3.52%)
May 22, 2015 9.100 9.100 9.100 0 -0.06(-0.66%)
May 21, 2015 9.235 9.280 9.150 9.160 428,040 +0.02(+0.22%)
May 20, 2015 9.160 9.200 9.112 9.140 121,129 +0.07(+0.77%)
May 19, 2015 9.120 9.150 9.070 9.070 141,358 +0.00(+0.00%)
May 18, 2015 9.110 9.130 9.060 9.070 93,186 -0.04(-0.38%)
May 15, 2015 9.120 8.940 9.105 186,376 +0.17(+1.85%)
May 14, 2015 8.960 8.970 8.870 8.940 80,902 +0.12(+1.30%)
May 13, 2015 8.820 8.857 8.800 8.825 108,277 +0.12(+1.44%)
May 12, 2015 8.680 8.720 8.660 8.700 90,616 -0.04(-0.46%)
May 11, 2015 8.745 8.810 8.710 8.740 153,744 -0.10(-1.13%)
May 08, 2015 8.870 8.897 8.790 8.840 363,012 +0.15(+1.73%)
May 07, 2015 8.680 8.730 8.660 8.690 108,257 -0.13(-1.47%)
May 06, 2015 8.880 8.910 8.790 8.820 114,254 +0.00(+0.00%)
May 05, 2015 8.985 8.990 8.820 8.820 248,570 -0.12(-1.34%)
May 04, 2015 8.940 9.000 8.860 8.940 1,375,231 -0.02(-0.22%)
May 01, 2015 8.970 8.970 8.870 8.960 135,058 +0.09(+1.01%)
Apr 30, 2015 8.900 8.930 8.830 8.870 144,813 -0.11(-1.22%)
Apr 29, 2015 8.965 9.060 8.960 8.980 104,423 +0.02(+0.17%)
Apr 28, 2015 8.820 9.010 8.820 8.965 154,030 +0.14(+1.61%)
Apr 27, 2015 8.830 8.950 8.820 8.823 139,767 -0.05(-0.53%)
Apr 24, 2015 8.750 8.880 8.680 8.870 1,825,445 +0.17(+1.95%)
Apr 23, 2015 8.590 8.750 8.550 8.700 96,332 +0.05(+0.58%)
Apr 22, 2015 8.566 8.690 8.566 8.650 408,701 -0.00(-0.06%)
Apr 21, 2015 8.660 8.700 8.610 8.655 109,143 +0.13(+1.58%)
Apr 20, 2015 8.544 8.580 8.480 8.520 96,028 -0.06(-0.75%)
Apr 17, 2015 8.580 8.630 8.510 8.585 208,630 -0.08(-0.87%)
Apr 16, 2015 8.600 8.680 8.560 8.660 98,180 +0.00(+0.00%)
Apr 15, 2015 8.560 8.660 8.540 8.660 91,518 +0.07(+0.81%)
Apr 14, 2015 8.610 8.610 8.550 8.590 263,224 +0.07(+0.88%)
Apr 13, 2015 8.560 8.570 8.490 8.515 97,466 -0.09(-1.07%)
Apr 10, 2015 8.540 8.610 8.540 8.607 251,831 +0.05(+0.61%)
Apr 09, 2015 8.570 8.580 8.520 8.555 686,546 +0.20(+2.33%)
Apr 08, 2015 8.300 8.360 8.270 8.360 173,919 +0.14(+1.70%)
Apr 07, 2015 8.255 8.310 8.190 8.220 220,186 -0.06(-0.72%)
Apr 06, 2015 8.210 8.340 8.210 8.280 191,062 -0.01(-0.12%)
Apr 02, 2015 8.290 8.290 8.290 0 +0.13(+1.59%)
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.