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

Pagnie Financiere RI ADR (OP: CFRUY )

14.52 +0.45 (+3.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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, 2015 8.660 8.660 8.590 8.640 1,469,796 +0.14(+1.65%)
Jul 30, 2015 8.480 8.500 8.400 8.500 245,991 +0.04(+0.47%)
Jul 29, 2015 8.450 8.520 8.450 8.460 159,241 +0.06(+0.67%)
Jul 28, 2015 8.330 8.440 8.261 8.403 170,640 +0.11(+1.37%)
Jul 27, 2015 8.250 8.390 8.160 8.290 228,193 -0.01(-0.12%)
Jul 24, 2015 8.370 8.390 8.300 8.300 177,257 -0.10(-1.19%)
Jul 23, 2015 8.450 8.460 8.400 8.400 95,123 +0.04(+0.48%)
Jul 22, 2015 8.270 8.360 8.260 8.360 246,120 +0.01(+0.12%)
Jul 21, 2015 8.410 8.410 8.300 8.350 78,923 +0.01(+0.18%)
Jul 20, 2015 8.312 8.350 8.290 8.335 98,161 +0.01(+0.06%)
Jul 17, 2015 8.341 8.350 8.280 8.330 82,344 -0.01(-0.12%)
Jul 16, 2015 8.290 8.340 8.290 8.340 289,057 +0.23(+2.84%)
Jul 15, 2015 8.170 8.210 8.110 8.110 1,711,860 -0.22(-2.64%)
Jul 14, 2015 8.240 8.340 8.240 8.330 178,560 +0.14(+1.71%)
Jul 13, 2015 8.110 8.200 8.098 8.190 147,055 +0.08(+0.99%)
Jul 10, 2015 8.114 8.140 8.040 8.110 200,670 +0.31(+3.97%)
Jul 09, 2015 7.867 7.895 7.790 7.800 308,992 +0.08(+0.97%)
Jul 08, 2015 7.665 7.740 7.610 7.725 349,959 -0.19(-2.34%)
Jul 07, 2015 7.810 7.910 7.700 7.910 2,281,619 -0.04(-0.50%)
Jul 06, 2015 7.910 7.970 7.890 7.950 150,066 -0.18(-2.21%)
Jul 02, 2015 8.130 8.130 8.130 0 +0.07(+0.81%)
Jul 01, 2015 8.120 8.140 8.020 8.065 96,846 -0.01(-0.12%)
Jun 30, 2015 8.213 8.220 8.030 8.075 212,697 -0.19(-2.30%)
Jun 29, 2015 8.300 8.360 8.240 8.265 108,390 -0.14(-1.67%)
Jun 26, 2015 8.398 8.425 8.350 8.405 113,202 +0.10(+1.27%)
Jun 25, 2015 8.349 8.406 8.300 8.300 181,087 -0.04(-0.54%)
Jun 24, 2015 8.380 8.420 8.300 8.345 349,225 -0.06(-0.77%)
Jun 23, 2015 8.350 8.420 8.330 8.410 614,698 +0.03(+0.36%)
Jun 22, 2015 8.363 8.460 8.360 8.380 143,083 +0.09(+1.09%)
Jun 19, 2015 8.270 8.310 8.250 8.290 89,214 +0.02(+0.24%)
Jun 18, 2015 8.260 8.296 8.200 8.270 80,130 +0.04(+0.49%)
Jun 17, 2015 8.220 8.240 8.160 8.230 195,257 +0.00(+0.00%)
Jun 16, 2015 8.220 8.240 8.200 8.230 197,475 -0.03(-0.36%)
Jun 15, 2015 8.190 8.260 8.170 8.260 398,405 -0.04(-0.48%)
Jun 12, 2015 8.310 8.345 8.280 8.300 203,672 -0.08(-1.01%)
Jun 11, 2015 8.330 8.390 8.320 8.385 247,218 -0.01(-0.13%)
Jun 10, 2015 8.410 8.430 8.350 8.396 81,199 +0.23(+2.76%)
Jun 09, 2015 8.230 8.250 8.140 8.170 8,715,082 -0.15(-1.80%)
Jun 08, 2015 8.310 8.325 8.270 8.320 2,230,704 +0.00(+0.00%)
Jun 05, 2015 8.290 8.340 8.260 8.320 234,080 -0.18(-2.12%)
Jun 04, 2015 8.560 8.590 8.440 8.500 285,861 -0.11(-1.28%)
Jun 03, 2015 8.610 8.650 8.580 8.610 151,129 -0.01(-0.12%)
Jun 02, 2015 8.600 8.670 8.560 8.620 179,398 +0.07(+0.82%)
Jun 01, 2015 8.600 8.610 8.520 8.550 524,726 -0.03(-0.35%)
May 29, 2015 8.690 8.730 8.550 8.580 225,707 -0.30(-3.43%)
May 28, 2015 8.825 8.900 8.790 8.885 132,450 +0.03(+0.28%)
May 27, 2015 8.770 8.870 8.770 8.860 1,015,751 +0.08(+0.91%)
May 26, 2015 8.840 8.880 8.750 8.780 205,712 -0.32(-3.52%)
May 22, 2015 9.100 9.100 9.100 0 -0.06(-0.66%)
May 21, 2015 9.235 9.280 9.150 9.160 428,040 +0.02(+0.22%)
May 20, 2015 9.160 9.200 9.112 9.140 121,129 +0.07(+0.77%)
May 19, 2015 9.120 9.150 9.070 9.070 141,358 +0.00(+0.00%)
May 18, 2015 9.110 9.130 9.060 9.070 93,186 -0.04(-0.38%)
May 15, 2015 9.120 8.940 9.105 186,376 +0.17(+1.85%)
May 14, 2015 8.960 8.970 8.870 8.940 80,902 +0.12(+1.30%)
May 13, 2015 8.820 8.857 8.800 8.825 108,277 +0.12(+1.44%)
May 12, 2015 8.680 8.720 8.660 8.700 90,616 -0.04(-0.46%)
May 11, 2015 8.745 8.810 8.710 8.740 153,744 -0.10(-1.13%)
May 08, 2015 8.870 8.897 8.790 8.840 363,012 +0.15(+1.73%)
May 07, 2015 8.680 8.730 8.660 8.690 108,257 -0.13(-1.47%)
May 06, 2015 8.880 8.910 8.790 8.820 114,254 +0.00(+0.00%)
May 05, 2015 8.985 8.990 8.820 8.820 248,570 -0.12(-1.34%)
May 04, 2015 8.940 9.000 8.860 8.940 1,375,231 -0.02(-0.22%)
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.