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

Pagnie Financiere RI ADR (OP: CFRUY )

14.93 +0.23 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2010 3.750 3.750 3.670 3.720 5,874 -0.02(-0.53%)
Apr 29, 2010 3.700 3.750 3.700 3.740 10,088 +0.01(+0.27%)
Apr 28, 2010 3.720 3.750 3.610 3.730 68,709 -0.07(-1.84%)
Apr 27, 2010 3.770 3.840 3.690 3.800 6,667 -0.08(-2.06%)
Apr 26, 2010 3.960 3.960 3.870 3.880 11,425 +0.00(+0.00%)
Apr 23, 2010 3.810 3.880 3.800 3.880 7,768 +0.18(+4.86%)
Apr 22, 2010 3.710 3.750 3.680 3.700 47,130 -0.10(-2.63%)
Apr 21, 2010 3.800 3.810 3.800 3.800 34,004 -0.05(-1.30%)
Apr 20, 2010 3.790 3.860 3.750 3.850 28,149 +0.01(+0.26%)
Apr 19, 2010 3.700 3.840 3.700 3.840 66,238 -0.03(-0.78%)
Apr 16, 2010 3.930 3.930 3.750 3.870 5,580 -0.11(-2.76%)
Apr 15, 2010 3.930 3.980 3.930 3.980 3,334 +0.05(+1.27%)
Apr 14, 2010 3.910 3.950 3.910 3.930 10,680 -0.02(-0.51%)
Apr 13, 2010 3.960 3.980 3.940 3.950 5,095 -0.01(-0.25%)
Apr 12, 2010 3.940 3.960 3.940 3.960 3,710 +0.04(+1.02%)
Apr 09, 2010 3.850 3.930 3.850 3.920 58,042 +0.14(+3.70%)
Apr 08, 2010 3.720 3.810 3.720 3.780 4,785 -0.07(-1.82%)
Apr 07, 2010 3.860 3.870 3.780 3.850 19,640 -0.09(-2.28%)
Apr 06, 2010 3.860 3.980 3.860 3.940 42,675 +0.09(+2.34%)
Apr 05, 2010 3.990 4.000 3.850 3.850 41,690 -0.13(-3.27%)
Apr 01, 2010 3.980 3.980 3.980 0 +0.13(+3.38%)
Mar 31, 2010 3.900 3.920 3.850 3.850 9,895 +0.03(+0.79%)
Mar 30, 2010 3.800 3.860 3.800 3.820 2,680 -0.07(-1.80%)
Mar 29, 2010 3.880 3.890 3.810 3.890 10,695 +0.04(+1.04%)
Mar 26, 2010 3.890 3.890 3.810 3.850 16,651 -0.06(-1.53%)
Mar 25, 2010 3.830 3.910 3.830 3.910 2,690 +0.12(+3.17%)
Mar 24, 2010 3.880 3.880 3.790 3.790 11,950 -0.16(-4.05%)
Mar 23, 2010 3.940 3.950 3.940 3.950 24,995 +0.01(+0.25%)
Mar 22, 2010 3.860 3.950 3.860 3.940 30,849 -0.01(-0.25%)
Mar 19, 2010 3.910 3.970 3.910 3.950 11,443 +0.04(+1.02%)
Mar 18, 2010 3.980 3.980 3.910 3.910 24,174 +0.04(+1.03%)
Mar 17, 2010 3.960 3.960 3.870 3.870 48,251 -0.09(-2.27%)
Mar 16, 2010 3.890 3.960 3.870 3.960 27,194 +0.12(+3.13%)
Mar 15, 2010 3.830 3.840 3.830 3.840 18,370 +0.01(+0.26%)
Mar 12, 2010 3.830 3.840 3.750 3.830 18,327 +0.08(+2.13%)
Mar 11, 2010 3.800 3.800 3.750 3.750 1,245 -0.05(-1.32%)
Mar 10, 2010 3.730 3.800 3.720 3.800 17,625 +0.10(+2.70%)
Mar 09, 2010 3.610 3.710 3.610 3.700 25,449 +0.00(+0.00%)
Mar 08, 2010 3.730 3.760 3.700 3.700 33,405 -0.01(-0.27%)
Mar 05, 2010 3.640 3.730 3.590 3.710 58,415 +0.05(+1.37%)
Mar 04, 2010 3.640 3.660 3.600 3.660 36,873 -0.04(-1.08%)
Mar 03, 2010 3.650 3.700 3.610 3.700 57,772 +0.06(+1.65%)
Mar 02, 2010 3.570 3.660 3.550 3.640 40,930 +0.14(+4.00%)
Mar 01, 2010 3.410 3.510 3.400 3.500 51,937 +0.17(+5.11%)
Feb 26, 2010 3.250 3.330 3.250 3.330 5,054 +0.03(+0.91%)
Feb 25, 2010 3.200 3.300 3.200 3.300 6,680 -0.05(-1.49%)
Feb 24, 2010 3.310 3.350 3.250 3.350 10,670 +0.07(+2.13%)
Feb 23, 2010 3.280 3.320 3.270 3.280 5,750 -0.07(-2.09%)
Feb 22, 2010 3.360 3.400 3.350 3.350 4,142 -0.04(-1.18%)
Feb 19, 2010 3.360 3.390 3.360 3.390 1,020 +0.05(+1.48%)
Feb 18, 2010 3.330 3.400 3.320 3.341 156,830 +0.08(+2.47%)
Feb 17, 2010 3.300 3.310 3.260 3.260 256,690 -0.01(-0.31%)
Feb 16, 2010 3.197 3.300 3.197 3.270 598,938 +0.03(+0.93%)
Feb 12, 2010 3.240 3.240 3.240 0 -0.01(-0.31%)
Feb 11, 2010 3.310 3.310 3.250 3.250 15,075 -0.04(-1.22%)
Feb 10, 2010 3.250 3.350 3.250 3.290 6,495 -0.01(-0.30%)
Feb 09, 2010 3.330 3.380 3.270 3.300 8,991 +0.14(+4.43%)
Feb 08, 2010 3.230 3.270 3.160 3.160 3,860 -0.04(-1.25%)
Feb 05, 2010 3.230 3.300 3.150 3.200 23,330 -0.16(-4.76%)
Feb 04, 2010 3.390 3.450 3.340 3.360 50,807 -0.17(-4.82%)
Feb 03, 2010 3.480 3.530 3.450 3.530 7,783 -0.06(-1.67%)
Feb 02, 2010 3.540 3.590 3.510 3.590 49,671 +0.06(+1.70%)
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.