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

Pagnie Financiere RI ADR (OP: CFRUY )

14.52 +0.45 (+3.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Apr 30, 2019 7.280 7.310 7.250 7.290 164,685 +0.03(+0.39%)
Apr 29, 2019 7.245 7.272 7.230 7.262 114,519 -0.01(-0.18%)
Apr 26, 2019 7.240 7.300 7.230 7.275 118,700 -0.01(-0.21%)
Apr 25, 2019 7.290 7.312 7.260 7.290 887,739 -0.13(-1.75%)
Apr 24, 2019 7.440 7.460 7.400 7.420 536,996 -0.02(-0.30%)
Apr 23, 2019 7.400 7.460 7.400 7.442 184,084 -0.02(-0.24%)
Apr 22, 2019 7.470 7.500 7.400 7.460 82,712 -0.00(-0.07%)
Apr 18, 2019 7.475 7.490 7.446 7.465 363,700 +0.04(+0.47%)
Apr 17, 2019 7.450 7.480 7.430 7.430 182,941 +0.15(+2.06%)
Apr 16, 2019 7.220 7.340 7.220 7.280 212,290 +0.12(+1.68%)
Apr 15, 2019 7.195 7.210 7.150 7.160 130,980 -0.05(-0.69%)
Apr 12, 2019 7.230 7.250 7.210 7.210 140,000 +0.12(+1.62%)
Apr 11, 2019 7.120 7.150 7.090 7.095 1,321,494 +0.09(+1.28%)
Apr 10, 2019 6.990 7.060 6.972 7.005 157,865 +0.02(+0.36%)
Apr 09, 2019 7.020 7.020 6.952 6.980 355,243 -0.23(-3.19%)
Apr 08, 2019 7.210 7.220 7.180 7.210 118,815 -0.01(-0.21%)
Apr 05, 2019 7.232 7.272 7.210 7.225 268,900 -0.10(-1.30%)
Apr 04, 2019 7.290 7.340 7.290 7.320 424,510 +0.04(+0.55%)
Apr 03, 2019 7.230 7.310 7.220 7.280 160,127 -0.06(-0.82%)
Apr 02, 2019 7.320 7.350 7.300 7.340 134,193 -0.04(-0.54%)
Apr 01, 2019 7.350 7.380 7.320 7.380 514,680 +0.12(+1.65%)
Mar 29, 2019 7.210 7.260 7.172 7.260 149,200 +0.13(+1.82%)
Mar 28, 2019 7.160 7.160 7.070 7.130 272,417 +0.00(+0.00%)
Mar 27, 2019 7.172 7.195 7.070 7.130 151,717 +0.03(+0.42%)
Mar 26, 2019 7.100 7.130 7.086 7.100 131,167 -0.01(-0.14%)
Mar 25, 2019 7.062 7.120 7.050 7.110 179,042 +0.07(+0.92%)
Mar 22, 2019 7.138 7.150 7.045 7.045 138,500 -0.20(-2.69%)
Mar 21, 2019 7.200 7.250 7.200 7.240 154,842 -0.01(-0.14%)
Mar 20, 2019 7.222 7.280 7.200 7.250 201,351 -0.01(-0.14%)
Mar 19, 2019 7.370 7.380 7.240 7.260 557,910 +0.10(+1.40%)
Mar 18, 2019 7.160 7.186 7.150 7.160 386,920 -0.02(-0.28%)
Mar 15, 2019 7.240 7.258 7.170 7.180 924,800 +0.05(+0.77%)
Mar 14, 2019 7.133 7.150 7.107 7.125 172,934 +0.03(+0.42%)
Mar 13, 2019 7.060 7.110 7.060 7.095 164,086 +0.05(+0.78%)
Mar 12, 2019 7.050 7.052 7.020 7.040 196,741 -0.04(-0.56%)
Mar 11, 2019 7.028 7.090 7.028 7.080 236,762 -0.01(-0.14%)
Mar 08, 2019 7.062 7.110 7.050 7.090 1,398,700 +0.04(+0.64%)
Mar 07, 2019 7.130 7.130 7.040 7.045 244,057 -0.15(-2.08%)
Mar 06, 2019 7.290 7.290 7.190 7.195 221,412 -0.11(-1.57%)
Mar 05, 2019 7.350 7.360 7.300 7.310 469,539 -0.10(-1.28%)
Mar 04, 2019 7.700 7.710 7.300 7.405 465,436 -0.29(-3.77%)
Mar 01, 2019 7.710 7.745 7.690 7.695 1,481,400 +0.11(+1.45%)
Feb 28, 2019 7.580 7.630 7.560 7.585 241,043 +0.01(+0.20%)
Feb 27, 2019 7.610 7.615 7.550 7.570 161,930 -0.08(-1.05%)
Feb 26, 2019 7.630 7.678 7.610 7.650 208,520 +0.17(+2.20%)
Feb 25, 2019 7.520 7.540 7.470 7.485 218,417 +0.10(+1.35%)
Feb 22, 2019 7.380 7.410 7.370 7.385 214,900 +0.08(+1.10%)
Feb 21, 2019 7.300 7.330 7.280 7.305 108,609 -0.00(-0.07%)
Feb 20, 2019 7.240 7.310 7.240 7.310 282,657 +0.08(+1.11%)
Feb 19, 2019 7.160 7.240 7.160 7.230 181,369 +0.07(+0.91%)
Feb 15, 2019 7.145 7.165 7.110 7.165 146,600 +0.09(+1.27%)
Feb 14, 2019 7.080 7.110 7.020 7.075 321,466 -0.12(-1.60%)
Feb 13, 2019 7.200 7.250 7.190 7.190 1,175,004 +0.27(+3.83%)
Feb 12, 2019 6.850 6.930 6.830 6.925 313,566 +0.22(+3.28%)
Feb 11, 2019 6.700 6.740 6.690 6.705 192,453 +0.01(+0.22%)
Feb 08, 2019 6.670 6.710 6.630 6.690 441,300 -0.09(-1.33%)
Feb 07, 2019 6.810 6.826 6.760 6.780 1,378,305 -0.17(-2.45%)
Feb 06, 2019 6.985 6.990 6.920 6.950 1,350,677 -0.08(-1.14%)
Feb 05, 2019 6.930 7.070 6.930 7.030 2,343,264 +0.16(+2.25%)
Feb 04, 2019 6.822 6.880 6.800 6.875 868,062 +0.00(+0.07%)
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.