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 (%)
Jan 29, 2010 3.420 3.450 3.350 3.400 19,106 +0.00(+0.00%)
Jan 28, 2010 3.420 3.460 3.390 3.400 8,504 +0.00(+0.00%)
Jan 27, 2010 3.350 3.450 3.350 3.400 22,955 -0.01(-0.29%)
Jan 26, 2010 3.270 3.420 3.270 3.410 21,648 +0.08(+2.40%)
Jan 25, 2010 3.320 3.400 3.300 3.330 15,855 +0.09(+2.78%)
Jan 22, 2010 3.340 3.350 3.240 3.240 23,463 -0.12(-3.57%)
Jan 21, 2010 3.460 3.460 3.300 3.360 25,532 -0.20(-5.62%)
Jan 20, 2010 3.500 3.560 3.500 3.560 18,777 -0.04(-1.11%)
Jan 19, 2010 3.590 3.700 3.590 3.600 121,440 +0.04(+1.12%)
Jan 15, 2010 3.560 3.560 3.560 0 -0.07(-1.93%)
Jan 14, 2010 3.580 3.630 3.550 3.630 6,468 +0.03(+0.83%)
Jan 13, 2010 3.550 3.640 3.550 3.600 9,395 +0.09(+2.56%)
Jan 12, 2010 3.490 3.520 3.490 3.510 5,090 -0.13(-3.57%)
Jan 11, 2010 3.620 3.640 3.580 3.640 10,757 +0.08(+2.25%)
Jan 08, 2010 3.530 3.570 3.530 3.560 39,860 +0.05(+1.42%)
Jan 07, 2010 3.400 3.510 3.400 3.510 27,940 +0.01(+0.29%)
Jan 06, 2010 3.410 3.500 3.410 3.500 17,097 +0.10(+2.94%)
Jan 05, 2010 3.410 3.450 3.400 3.400 7,030 -0.02(-0.58%)
Jan 04, 2010 3.430 3.460 3.380 3.420 17,275 +0.10(+3.01%)
Dec 31, 2009 3.320 3.320 3.320 0 +0.02(+0.61%)
Dec 30, 2009 3.300 3.370 3.300 3.300 4,105 -0.05(-1.49%)
Dec 29, 2009 3.350 3.380 3.340 3.350 9,790 -0.04(-1.18%)
Dec 28, 2009 3.340 3.390 3.340 3.390 27,885 +0.06(+1.80%)
Dec 24, 2009 3.270 3.330 3.270 3.330 23,125 +0.08(+2.46%)
Dec 23, 2009 3.250 3.250 3.250 3.250 4,645 +0.00(+0.00%)
Dec 22, 2009 3.190 3.280 3.190 3.250 15,957 +0.00(+0.00%)
Dec 21, 2009 3.190 3.270 3.190 3.250 16,445 +0.05(+1.56%)
Dec 18, 2009 3.210 3.230 3.150 3.200 23,810 -0.06(-1.84%)
Dec 17, 2009 3.210 3.260 3.200 3.260 23,765 +0.06(+1.87%)
Dec 16, 2009 3.180 3.280 3.180 3.200 9,070 -0.03(-0.93%)
Dec 15, 2009 3.240 3.240 3.180 3.230 13,510 +0.05(+1.57%)
Dec 14, 2009 3.200 3.230 3.180 3.180 9,742 -0.01(-0.31%)
Dec 11, 2009 3.150 3.190 3.150 3.190 11,285 +0.03(+0.95%)
Dec 10, 2009 3.140 3.160 3.140 3.160 4,315 +0.00(+0.00%)
Dec 09, 2009 3.090 3.160 3.090 3.160 6,225 +0.00(+0.00%)
Dec 08, 2009 3.160 3.170 3.110 3.160 4,771 -0.04(-1.25%)
Dec 07, 2009 3.240 3.250 3.200 3.200 18,855 -0.09(-2.74%)
Dec 04, 2009 3.300 3.300 3.250 3.290 8,566 +0.05(+1.54%)
Dec 03, 2009 3.280 3.290 3.240 3.240 4,925 -0.01(-0.31%)
Dec 02, 2009 3.310 3.310 3.250 3.250 23,915 -0.09(-2.69%)
Dec 01, 2009 3.240 3.340 3.240 3.340 9,663 +0.10(+3.09%)
Nov 30, 2009 3.240 3.240 3.200 3.240 30,100 -0.01(-0.31%)
Nov 27, 2009 3.220 3.280 3.180 3.250 15,775 -0.20(-5.80%)
Nov 25, 2009 3.340 3.450 3.340 3.450 5,465 +0.26(+8.15%)
Nov 24, 2009 3.250 3.250 3.190 3.190 32,200 +0.00(+0.00%)
Nov 23, 2009 3.210 3.250 3.190 3.190 5,359 +0.11(+3.57%)
Nov 20, 2009 3.120 3.130 3.080 3.080 11,685 -0.08(-2.53%)
Nov 19, 2009 3.150 3.160 3.120 3.160 8,720 -0.06(-1.86%)
Nov 18, 2009 3.230 3.250 3.220 3.220 16,965 +0.01(+0.31%)
Nov 17, 2009 3.200 3.210 3.150 3.210 17,725 -0.04(-1.23%)
Nov 16, 2009 3.280 3.310 3.250 3.250 7,435 +0.15(+4.84%)
Nov 13, 2009 3.130 3.150 3.100 3.100 34,823 +0.14(+4.73%)
Nov 12, 2009 2.990 2.990 2.960 2.960 1,707 -0.02(-0.67%)
Nov 11, 2009 3.060 3.060 2.950 2.980 116,412 -0.01(-0.33%)
Nov 10, 2009 2.950 2.990 2.950 2.990 10,645 +0.01(+0.34%)
Nov 09, 2009 3.010 3.020 2.960 2.980 4,175 +0.08(+2.76%)
Nov 06, 2009 2.900 2.990 2.900 2.900 16,870 +0.06(+2.11%)
Nov 05, 2009 2.810 2.940 2.810 2.840 16,548 +0.00(+0.00%)
Nov 04, 2009 2.870 2.920 2.840 2.840 9,097 +0.04(+1.43%)
Nov 03, 2009 2.700 2.800 2.690 2.800 7,015 +0.07(+2.56%)
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.