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

Pagnie Financiere RI ADR (OP: CFRUY )

15.91 +0.74 (+4.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 31, 2012 5.620 5.640 5.600 5.621 11,930 -0.13(-2.24%)
Jul 30, 2012 5.728 5.790 5.728 5.750 10,353 -0.07(-1.20%)
Jul 27, 2012 5.700 5.850 5.700 5.820 51,218 +0.27(+4.86%)
Jul 26, 2012 5.580 5.580 5.510 5.550 21,329 +0.14(+2.59%)
Jul 25, 2012 5.430 5.470 5.390 5.410 45,588 +0.16(+3.05%)
Jul 24, 2012 5.290 5.320 5.220 5.250 49,828 +0.01(+0.19%)
Jul 23, 2012 5.280 5.280 5.200 5.240 35,242 -0.09(-1.69%)
Jul 20, 2012 5.390 5.400 5.320 5.330 8,844 -0.15(-2.74%)
Jul 19, 2012 5.480 5.490 5.430 5.480 40,248 +0.16(+3.01%)
Jul 18, 2012 5.250 5.330 5.250 5.320 30,918 +0.17(+3.30%)
Jul 17, 2012 5.120 5.190 5.080 5.150 30,448 +0.14(+2.79%)
Jul 16, 2012 4.940 5.020 4.900 5.010 18,947 -0.05(-0.99%)
Jul 14, 2012 4.960 5.100 4.960 5.060 14,770 +0.00(+0.00%)
Jul 13, 2012 4.960 5.100 4.960 5.060 14,770 +0.19(+3.90%)
Jul 12, 2012 4.940 4.940 4.840 4.870 88,928 -0.22(-4.32%)
Jul 11, 2012 5.140 5.140 5.050 5.090 4,716,959 -0.17(-3.23%)
Jul 10, 2012 5.319 5.319 5.220 5.260 7,035,945 +0.06(+1.15%)
Jul 09, 2012 5.190 5.220 5.150 5.200 15,071 -0.17(-3.24%)
Jul 06, 2012 5.390 5.420 5.340 5.374 18,289 -0.10(-1.76%)
Jul 05, 2012 5.490 5.490 5.430 5.470 29,510 -0.09(-1.62%)
Jul 03, 2012 5.510 5.580 5.510 5.560 31,614 +0.08(+1.46%)
Jul 02, 2012 5.440 5.480 5.420 5.480 17,687 +0.07(+1.29%)
Jun 30, 2012 5.370 5.450 5.360 5.410 253,729 +0.00(+0.00%)
Jun 29, 2012 5.370 5.450 5.360 5.410 255,759 +0.22(+4.24%)
Jun 28, 2012 5.130 5.220 5.130 5.190 3,046,310 -0.03(-0.57%)
Jun 27, 2012 5.250 5.270 5.220 5.220 8,126,430 -0.11(-2.06%)
Jun 26, 2012 5.280 5.370 5.280 5.330 37,337 +0.02(+0.38%)
Jun 25, 2012 5.340 5.340 5.280 5.310 30,747 -0.17(-3.10%)
Jun 22, 2012 5.470 5.490 5.400 5.480 26,681 -0.03(-0.54%)
Jun 21, 2012 5.700 5.700 5.510 5.510 37,766 -0.15(-2.65%)
Jun 20, 2012 5.670 5.698 5.590 5.660 53,635 -0.05(-0.88%)
Jun 19, 2012 5.630 5.730 5.630 5.710 39,819 +0.16(+2.88%)
Jun 18, 2012 5.550 5.550 5.500 5.550 6,728 +0.11(+2.02%)
Jun 15, 2012 5.410 5.490 5.410 5.440 37,426 +0.02(+0.37%)
Jun 14, 2012 5.380 5.460 5.380 5.420 25,461 -0.09(-1.63%)
Jun 13, 2012 5.470 5.540 5.450 5.510 37,026 -0.05(-0.90%)
Jun 12, 2012 5.440 5.560 5.420 5.560 93,713 +0.06(+1.09%)
Jun 11, 2012 5.660 5.660 5.500 5.500 41,355 -0.09(-1.61%)
Jun 08, 2012 5.510 5.590 5.500 5.590 28,618 -0.02(-0.36%)
Jun 07, 2012 5.690 5.690 5.610 5.610 16,214 +0.05(+0.90%)
Jun 06, 2012 5.390 5.560 5.390 5.560 34,845 +0.20(+3.73%)
Jun 05, 2012 5.320 5.380 5.300 5.360 39,246 +0.10(+1.90%)
Jun 04, 2012 5.340 5.340 5.250 5.260 36,171 -0.06(-1.13%)
Jun 02, 2012 5.350 5.410 5.280 5.320 21,086 +0.00(+0.00%)
Jun 01, 2012 5.350 5.410 5.280 5.320 21,086 -0.36(-6.34%)
May 31, 2012 5.750 5.750 5.630 5.680 41,053 -0.12(-2.07%)
May 30, 2012 5.810 5.840 5.750 5.800 23,538 -0.17(-2.85%)
May 29, 2012 5.950 5.970 5.900 5.970 21,564 +0.23(+4.01%)
May 25, 2012 5.640 5.750 5.640 5.740 18,447 +0.03(+0.53%)
May 24, 2012 5.740 5.790 5.670 5.710 47,455 -0.18(-3.06%)
May 23, 2012 5.830 5.930 5.800 5.890 46,031 -0.20(-3.28%)
May 22, 2012 6.140 6.190 6.080 6.090 25,762 -0.05(-0.81%)
May 21, 2012 6.070 6.140 6.070 6.140 26,145 +0.28(+4.78%)
May 18, 2012 5.940 5.970 5.850 5.860 17,150 -0.13(-2.17%)
May 17, 2012 6.040 6.050 5.940 5.990 36,295 -0.01(-0.17%)
May 16, 2012 6.100 6.100 6.000 6.000 30,538 +0.43(+7.72%)
May 15, 2012 5.662 5.675 5.560 5.570 217,032 -0.09(-1.59%)
May 14, 2012 5.600 5.680 5.600 5.660 30,804 -0.08(-1.39%)
May 11, 2012 5.760 5.840 5.740 5.740 26,897 -0.05(-0.86%)
May 10, 2012 5.850 5.850 5.760 5.790 13,710 -0.08(-1.36%)
May 09, 2012 5.820 5.894 5.770 5.870 20,751 -0.06(-1.01%)
May 08, 2012 6.010 6.010 5.860 5.930 300,534 -0.21(-3.42%)
May 07, 2012 6.110 6.140 6.078 6.140 13,156 +0.08(+1.32%)
May 04, 2012 6.130 6.160 6.050 6.060 50,009 -0.20(-3.19%)
May 03, 2012 6.310 6.340 6.230 6.260 121,426 +0.06(+0.97%)
May 02, 2012 6.190 6.200 6.150 6.200 20,212 +0.00(+0.00%)
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.