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 UNCHANGED
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 (%)
Oct 31, 2014 8.330 8.410 8.310 8.380 240,242 +0.04(+0.48%)
Oct 30, 2014 8.220 8.340 8.200 8.340 154,610 +0.04(+0.48%)
Oct 29, 2014 8.315 8.400 8.270 8.300 169,088 -0.03(-0.36%)
Oct 28, 2014 8.268 8.350 8.220 8.330 185,209 -0.02(-0.24%)
Oct 27, 2014 8.270 8.350 8.290 8.350 163,969 +0.06(+0.72%)
Oct 24, 2014 8.230 8.315 8.210 8.290 171,493 +0.03(+0.36%)
Oct 23, 2014 8.236 8.310 8.220 8.260 170,258 +0.03(+0.36%)
Oct 22, 2014 8.280 8.330 8.230 8.230 266,622 -0.13(-1.56%)
Oct 21, 2014 8.320 8.390 8.300 8.360 808,678 +0.21(+2.51%)
Oct 20, 2014 8.084 8.170 8.060 8.155 200,437 +0.00(+0.00%)
Oct 17, 2014 8.100 8.193 8.030 8.155 582,014 +0.21(+2.71%)
Oct 16, 2014 7.790 8.010 7.790 7.940 174,207 +0.01(+0.06%)
Oct 15, 2014 7.905 7.950 7.770 7.935 189,160 +0.01(+0.19%)
Oct 14, 2014 7.896 7.970 7.843 7.920 325,522 +0.07(+0.89%)
Oct 13, 2014 7.900 7.987 7.840 7.850 853,650 +0.00(+0.00%)
Oct 10, 2014 7.980 7.990 7.810 7.850 1,163,828 -0.17(-2.12%)
Oct 09, 2014 8.200 8.200 8.000 8.020 147,212 -0.24(-2.91%)
Oct 08, 2014 8.070 8.270 8.060 8.260 235,256 +0.14(+1.72%)
Oct 07, 2014 8.155 8.180 8.110 8.120 298,310 -0.09(-1.10%)
Oct 06, 2014 8.156 8.240 8.130 8.210 464,469 +0.20(+2.43%)
Oct 03, 2014 8.005 8.030 7.960 8.015 101,730 -0.07(-0.87%)
Oct 02, 2014 8.122 8.150 8.000 8.085 117,843 -0.04(-0.55%)
Oct 01, 2014 8.038 8.180 8.010 8.130 133,035 +0.00(+0.00%)
Sep 30, 2014 8.100 8.170 8.100 8.130 107,169 -0.11(-1.39%)
Sep 29, 2014 8.284 8.320 8.230 8.245 203,709 -0.23(-2.66%)
Sep 26, 2014 8.510 8.530 8.394 8.470 79,741 -0.05(-0.59%)
Sep 25, 2014 8.586 8.590 8.510 8.520 114,029 -0.11(-1.27%)
Sep 24, 2014 8.555 8.650 8.550 8.630 133,758 +0.04(+0.52%)
Sep 23, 2014 8.570 8.640 8.570 8.585 144,320 -0.01(-0.12%)
Sep 22, 2014 8.646 8.670 8.580 8.595 623,537 -0.04(-0.52%)
Sep 19, 2014 8.736 8.760 8.640 8.640 93,953 -0.17(-1.93%)
Sep 18, 2014 8.830 8.850 8.790 8.810 192,719 -0.09(-1.01%)
Sep 17, 2014 8.920 8.996 8.900 8.900 319,505 -0.53(-5.62%)
Sep 16, 2014 9.310 9.430 9.305 9.430 79,867 +0.12(+1.29%)
Sep 15, 2014 9.340 9.350 9.290 9.310 491,548 +0.08(+0.87%)
Sep 12, 2014 9.180 9.270 9.180 9.230 101,576 -0.04(-0.38%)
Sep 11, 2014 9.258 9.290 9.240 9.265 79,844 -0.07(-0.80%)
Sep 10, 2014 9.280 9.360 9.270 9.340 99,442 -0.04(-0.37%)
Sep 09, 2014 9.420 9.450 9.350 9.375 59,321 -0.04(-0.48%)
Sep 08, 2014 9.400 9.480 9.370 9.420 180,034 -0.12(-1.21%)
Sep 05, 2014 9.454 9.540 9.430 9.535 415,196 +0.11(+1.17%)
Sep 04, 2014 9.520 9.560 9.410 9.425 286,279 -0.14(-1.46%)
Sep 03, 2014 9.640 9.650 9.530 9.565 1,520,509 +0.03(+0.26%)
Sep 02, 2014 9.540 9.580 9.490 9.540 44,135 +0.04(+0.42%)
Aug 29, 2014 9.500 9.500 9.500 0 -0.05(-0.52%)
Aug 28, 2014 9.540 9.600 9.525 9.550 132,341 -0.13(-1.34%)
Aug 27, 2014 9.560 9.632 9.680 84,474 +0.12(+1.26%)
Aug 26, 2014 9.576 9.610 9.530 9.560 55,957 +0.03(+0.26%)
Aug 25, 2014 9.536 9.580 9.500 9.535 80,446 +0.09(+0.90%)
Aug 22, 2014 9.456 9.540 9.430 9.450 109,365 -0.11(-1.15%)
Aug 21, 2014 9.574 9.590 9.550 9.560 42,091 +0.00(+0.00%)
Aug 20, 2014 9.516 9.603 9.510 9.560 54,515 -0.12(-1.24%)
Aug 19, 2014 9.636 9.680 9.620 9.680 598,237 +0.10(+1.04%)
Aug 18, 2014 9.580 9.580 9.530 9.580 58,791 +0.01(+0.10%)
Aug 15, 2014 9.605 9.610 9.480 9.570 63,125 +0.07(+0.74%)
Aug 14, 2014 9.533 9.570 9.500 9.500 45,912 +0.02(+0.21%)
Aug 13, 2014 9.530 9.530 9.470 9.480 63,520 +0.04(+0.48%)
Aug 12, 2014 9.500 9.500 9.410 9.435 85,220 -0.00(-0.05%)
Aug 11, 2014 9.537 9.540 9.440 9.440 133,259 +0.11(+1.18%)
Aug 08, 2014 9.250 9.350 9.230 9.330 116,502 +0.09(+0.97%)
Aug 07, 2014 9.346 9.390 9.220 9.240 121,108 -0.21(-2.22%)
Aug 06, 2014 9.300 9.460 9.300 9.450 74,552 +0.07(+0.75%)
Aug 05, 2014 9.481 9.481 9.330 9.380 100,471 -0.03(-0.37%)
Aug 04, 2014 9.410 9.425 9.330 9.415 85,245 +0.01(+0.16%)
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.