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

Pagnie Financiere RI ADR (OP: CFRUY )

14.70 +0.12 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 31, 2013 8.200 8.250 8.150 8.150 26,914 -0.10(-1.21%)
Jan 30, 2013 8.200 8.250 8.180 8.250 37,040 -0.02(-0.24%)
Jan 29, 2013 8.190 8.300 8.190 8.270 45,871 -0.02(-0.24%)
Jan 28, 2013 8.250 8.300 8.220 8.290 31,664 -0.07(-0.79%)
Jan 25, 2013 8.319 8.400 8.300 8.356 20,119 +0.16(+1.90%)
Jan 24, 2013 8.160 8.260 8.160 8.200 22,605 +0.14(+1.74%)
Jan 23, 2013 8.060 8.130 8.036 8.060 112,393 -0.09(-1.10%)
Jan 22, 2013 8.020 8.290 7.980 8.150 413,821 -0.23(-2.74%)
Jan 18, 2013 8.480 8.481 8.370 8.380 16,847 -0.17(-1.99%)
Jan 17, 2013 8.650 8.650 8.550 8.550 34,313 +0.05(+0.59%)
Jan 16, 2013 8.530 8.550 8.460 8.500 37,388 +0.03(+0.35%)
Jan 15, 2013 8.350 8.500 8.350 8.470 28,385 +0.11(+1.32%)
Jan 14, 2013 8.360 8.450 8.280 8.360 27,574 +0.03(+0.36%)
Jan 12, 2013 8.314 8.340 8.271 8.330 309,312 +0.00(+0.00%)
Jan 11, 2013 8.314 8.340 8.271 8.330 309,312 +0.08(+0.96%)
Jan 10, 2013 8.270 8.305 8.200 8.251 231,397 -0.10(-1.19%)
Jan 09, 2013 8.290 8.430 8.280 8.350 86,407 +0.33(+4.11%)
Jan 08, 2013 8.000 8.020 7.950 8.020 26,173 +0.07(+0.88%)
Jan 07, 2013 7.930 7.980 7.880 7.950 127,113 -0.14(-1.73%)
Jan 04, 2013 8.060 8.100 8.020 8.090 25,451 +0.03(+0.37%)
Jan 03, 2013 8.100 8.150 8.050 8.060 16,390 +0.11(+1.38%)
Jan 02, 2013 7.940 8.050 7.850 7.950 26,349 +0.12(+1.53%)
Dec 31, 2012 7.600 7.940 7.600 7.830 36,449 +0.16(+2.09%)
Dec 28, 2012 7.760 7.801 7.670 7.670 37,404 -0.06(-0.78%)
Dec 27, 2012 7.740 7.800 7.660 7.730 98,321 +0.09(+1.18%)
Dec 26, 2012 7.580 7.840 7.580 7.640 65,433 -0.06(-0.71%)
Dec 24, 2012 7.680 7.750 7.590 7.695 44,651 -0.05(-0.71%)
Dec 21, 2012 7.760 7.810 7.700 7.750 59,618 -0.09(-1.15%)
Dec 20, 2012 7.880 7.920 7.830 7.840 26,744 +0.03(+0.38%)
Dec 19, 2012 7.870 7.900 7.810 7.810 84,685 -0.05(-0.64%)
Dec 18, 2012 7.830 7.870 7.804 7.860 55,375 +0.03(+0.38%)
Dec 17, 2012 7.840 7.890 7.810 7.830 59,593 +0.01(+0.13%)
Dec 14, 2012 7.760 7.849 7.760 7.820 122,705 +0.10(+1.30%)
Dec 13, 2012 7.740 7.750 7.620 7.720 52,814 -0.06(-0.77%)
Dec 12, 2012 7.810 7.879 7.770 7.780 95,414 -0.06(-0.77%)
Dec 11, 2012 7.850 7.890 7.810 7.840 50,522 -0.05(-0.63%)
Dec 10, 2012 7.780 7.910 7.780 7.890 45,340 +0.11(+1.41%)
Dec 07, 2012 7.750 7.800 7.710 7.780 34,017 -0.03(-0.38%)
Dec 06, 2012 7.800 7.860 7.780 7.810 26,590 +0.09(+1.15%)
Dec 05, 2012 7.700 7.780 7.650 7.721 24,718 +0.00(+0.01%)
Dec 04, 2012 7.770 7.770 7.700 7.720 20,254 +0.06(+0.78%)
Nov 30, 2012 7.700 7.730 7.620 7.660 100,444 +0.13(+1.73%)
Nov 29, 2012 7.508 7.570 7.490 7.530 55,103 +0.11(+1.48%)
Nov 28, 2012 7.350 7.480 7.290 7.420 39,012 +0.09(+1.23%)
Nov 27, 2012 7.300 7.350 7.280 7.330 19,239 +0.00(+0.00%)
Nov 26, 2012 7.320 7.340 7.250 7.330 6,829 -0.02(-0.27%)
Nov 24, 2012 7.320 7.390 7.290 7.350 12,193 +0.00(+0.00%)
Nov 23, 2012 7.320 7.390 7.290 7.350 12,193 +0.12(+1.66%)
Nov 21, 2012 7.190 7.280 7.170 7.230 16,322 +0.01(+0.14%)
Nov 20, 2012 7.180 7.260 7.180 7.220 13,931 +0.13(+1.83%)
Nov 19, 2012 6.770 7.140 6.770 7.090 42,912 +0.36(+5.35%)
Nov 16, 2012 6.740 6.771 6.680 6.730 104,678 +0.02(+0.30%)
Nov 15, 2012 6.797 6.816 6.710 6.710 26,954 -0.08(-1.18%)
Nov 14, 2012 6.910 6.910 6.770 6.790 18,457 -0.11(-1.59%)
Nov 13, 2012 6.915 6.931 6.870 6.900 196,688 -0.02(-0.29%)
Nov 12, 2012 6.940 6.960 6.880 6.920 18,515 +0.18(+2.67%)
Nov 09, 2012 6.650 6.800 6.640 6.740 43,990 +0.04(+0.60%)
Nov 08, 2012 6.761 6.770 6.700 6.700 20,140 -0.06(-0.89%)
Nov 07, 2012 6.690 6.760 6.620 6.760 35,011 -0.07(-1.02%)
Nov 06, 2012 6.750 6.840 6.730 6.830 17,311 +0.06(+0.89%)
Nov 05, 2012 6.770 6.800 6.750 6.770 8,999 -0.05(-0.73%)
Nov 02, 2012 6.850 6.970 6.820 6.820 24,466 +0.03(+0.44%)
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.