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

Pagnie Financiere RI ADR (OP: CFRUY )

14.77 -0.16 (-1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Sep 30, 2009 2.830 2.870 2.770 2.870 10,931 +0.08(+2.87%)
Sep 29, 2009 2.774 2.840 2.750 2.790 472,731 -0.04(-1.41%)
Sep 28, 2009 2.840 2.840 2.750 2.830 35,383 +0.08(+2.91%)
Sep 25, 2009 2.720 2.826 2.720 2.750 21,455 -0.03(-1.08%)
Sep 24, 2009 2.830 2.830 2.780 2.780 266 -0.09(-3.14%)
Sep 23, 2009 2.860 2.870 2.860 2.870 19,410 +0.07(+2.50%)
Sep 22, 2009 2.780 2.860 2.780 2.800 13,012 -0.05(-1.75%)
Sep 21, 2009 2.810 2.850 2.800 2.850 8,231 +0.03(+1.06%)
Sep 18, 2009 2.820 2.870 2.820 2.820 25,030 -0.08(-2.76%)
Sep 17, 2009 2.820 2.900 2.820 2.900 9,840 +0.11(+3.94%)
Sep 16, 2009 2.720 2.790 2.720 2.790 1,902 -0.02(-0.71%)
Sep 15, 2009 2.750 2.810 2.730 2.810 289,988 +0.06(+2.18%)
Sep 14, 2009 2.740 2.750 2.730 2.750 107,326 +0.01(+0.36%)
Sep 11, 2009 2.740 2.740 2.720 2.740 3,840 -0.04(-1.44%)
Sep 10, 2009 2.730 2.790 2.730 2.780 16,192 +0.13(+4.91%)
Sep 09, 2009 2.680 2.800 2.650 2.650 114,307 -0.15(-5.36%)
Sep 08, 2009 2.800 2.900 2.770 2.800 188,157 +0.19(+7.28%)
Sep 04, 2009 2.680 2.750 2.610 2.610 13,562 +0.03(+1.16%)
Sep 03, 2009 2.580 2.670 2.580 2.580 9,033 +0.00(+0.00%)
Sep 02, 2009 2.630 2.630 2.570 2.580 14,535 -0.10(-3.73%)
Sep 01, 2009 2.700 2.770 2.630 2.680 18,424 -0.07(-2.55%)
Aug 31, 2009 2.700 2.770 2.700 2.750 42,882 -0.03(-1.08%)
Aug 28, 2009 2.740 2.830 2.740 2.780 112,102 -0.01(-0.36%)
Aug 27, 2009 2.650 2.790 2.650 2.790 17,749 +0.15(+5.68%)
Aug 26, 2009 2.620 2.680 2.620 2.640 10,755 +0.02(+0.76%)
Aug 25, 2009 2.670 2.780 2.620 2.620 37,989 -0.04(-1.50%)
Aug 24, 2009 2.760 2.760 2.660 2.660 3,765 +0.01(+0.38%)
Aug 21, 2009 2.680 2.780 2.620 2.650 8,666 -0.03(-1.12%)
Aug 20, 2009 2.570 2.730 2.570 2.680 13,720 +0.16(+6.35%)
Aug 19, 2009 2.520 2.520 2.520 2.520 7,575 -0.08(-3.08%)
Aug 18, 2009 2.485 2.600 2.420 2.600 43,137 +0.00(+0.00%)
Aug 17, 2009 2.510 2.600 2.510 2.600 9,471 -0.13(-4.76%)
Aug 14, 2009 2.660 2.730 2.570 2.730 4,665 +0.33(+13.75%)
Aug 13, 2009 2.500 2.570 2.400 2.400 6,407 -0.10(-4.00%)
Aug 12, 2009 2.350 2.530 2.350 2.500 6,187 +0.05(+2.04%)
Aug 11, 2009 2.440 2.500 2.440 2.450 9,185 +0.03(+1.24%)
Aug 10, 2009 2.420 2.520 2.420 2.420 72,322 +0.04(+1.68%)
Aug 07, 2009 2.370 2.580 2.360 2.380 12,475 -0.08(-3.25%)
Aug 06, 2009 2.370 2.460 2.370 2.460 10,330 +0.09(+3.80%)
Aug 05, 2009 2.370 2.370 2.370 2.370 2,991 -0.17(-6.69%)
Aug 04, 2009 2.420 2.550 2.420 2.540 8,019 +0.13(+5.39%)
Aug 03, 2009 2.500 2.620 2.410 2.410 8,094 -0.01(-0.41%)
Jul 31, 2009 2.320 2.480 2.320 2.420 13,943 +0.07(+2.98%)
Jul 30, 2009 2.350 2.350 2.320 2.350 15,821 +0.05(+2.17%)
Jul 29, 2009 2.450 2.450 2.230 2.300 5,958 +0.00(+0.00%)
Jul 27, 2009 2.300 2.300 2.300 0 -0.06(-2.54%)
Jul 23, 2009 2.360 2.360 2.360 2.360 0 +0.14(+6.31%)
Jul 22, 2009 2.200 2.400 2.200 2.220 11,076 +0.03(+1.37%)
Jul 21, 2009 2.190 2.190 2.190 2.190 6,402 +0.03(+1.39%)
Jul 20, 2009 2.160 2.160 2.160 2.160 460 -0.04(-1.82%)
Jul 17, 2009 2.300 2.300 2.200 2.200 8,046 +0.00(+0.00%)
Jul 16, 2009 2.200 2.200 2.070 2.200 5,668 +0.12(+5.77%)
Jul 15, 2009 2.060 2.150 2.060 2.080 5,452 +0.11(+5.58%)
Jul 14, 2009 1.960 1.970 1.960 1.970 2,230 +0.04(+2.07%)
Jul 13, 2009 1.910 2.150 1.910 1.930 2,875 +0.04(+2.12%)
Jul 10, 2009 1.900 1.900 1.870 1.890 5,222 -0.13(-6.44%)
Jul 09, 2009 1.950 2.020 1.950 2.020 4,286 +0.10(+5.21%)
Jul 08, 2009 2.150 2.150 1.920 1.920 5,600 -0.13(-6.34%)
Jul 07, 2009 2.000 2.150 1.970 2.050 11,620 +0.05(+2.50%)
Jul 06, 2009 1.930 2.000 1.930 2.000 5,854 +0.00(+0.00%)
Jul 02, 2009 2.030 2.190 2.000 2.000 32,331 -0.03(-1.48%)
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.