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 (%)
Nov 30, 2016 6.470 6.500 6.430 6.450 313,908 +0.06(+0.94%)
Nov 29, 2016 6.365 6.400 6.345 6.390 337,218 +0.13(+2.08%)
Nov 28, 2016 6.280 6.320 6.260 6.260 272,697 -0.07(-1.11%)
Nov 25, 2016 6.290 6.350 6.263 6.330 1,057,273 +0.09(+1.44%)
Nov 23, 2016 6.240 6.240 6.240 0 -0.05(-0.79%)
Nov 22, 2016 6.295 6.310 6.250 6.290 541,023 -0.20(-3.01%)
Nov 21, 2016 6.425 6.490 6.420 6.485 336,483 +0.00(+0.08%)
Nov 18, 2016 6.510 6.510 6.460 6.480 287,855 -0.05(-0.77%)
Nov 17, 2016 6.495 6.560 6.480 6.530 326,493 +0.11(+1.63%)
Nov 16, 2016 6.380 6.450 6.380 6.425 232,094 -0.08(-1.31%)
Nov 15, 2016 6.435 6.510 6.420 6.510 269,713 -0.02(-0.37%)
Nov 14, 2016 6.480 6.560 6.468 6.534 268,990 -0.14(-2.04%)
Nov 11, 2016 6.650 6.680 6.570 6.670 239,578 -0.05(-0.74%)
Nov 10, 2016 6.725 6.740 6.630 6.720 245,092 -0.05(-0.74%)
Nov 09, 2016 6.730 6.800 6.690 6.770 232,831 -0.05(-0.66%)
Nov 08, 2016 6.820 6.850 6.780 6.815 245,029 -0.10(-1.52%)
Nov 07, 2016 6.890 6.930 6.890 6.920 257,725 +0.17(+2.52%)
Nov 04, 2016 6.960 6.965 6.740 6.750 515,108 +0.30(+4.65%)
Nov 03, 2016 6.410 6.480 6.370 6.450 2,378,850 +0.07(+1.10%)
Nov 02, 2016 6.427 6.430 6.360 6.380 323,170 -0.03(-0.47%)
Nov 01, 2016 6.440 6.470 6.390 6.410 295,648 +0.04(+0.55%)
Oct 31, 2016 6.380 6.420 6.356 6.375 249,100 -0.09(-1.47%)
Oct 28, 2016 6.430 6.557 6.430 6.470 1,414,751 -0.04(-0.61%)
Oct 27, 2016 6.485 6.540 6.450 6.510 789,418 -0.04(-0.61%)
Oct 26, 2016 6.555 6.580 6.530 6.550 229,582 +0.01(+0.23%)
Oct 25, 2016 6.555 6.570 6.495 6.535 239,408 +0.04(+0.62%)
Oct 24, 2016 6.530 6.550 6.470 6.495 251,606 -0.01(-0.15%)
Oct 21, 2016 6.450 6.538 6.450 6.505 1,090,183 -0.12(-1.74%)
Oct 20, 2016 6.590 6.640 6.560 6.620 792,227 -0.03(-0.45%)
Oct 19, 2016 6.705 6.705 6.620 6.650 204,130 +0.10(+1.53%)
Oct 18, 2016 6.480 6.550 6.480 6.550 234,403 +0.12(+1.87%)
Oct 17, 2016 6.470 6.480 6.370 6.430 248,562 -0.22(-3.31%)
Oct 14, 2016 6.680 6.700 6.630 6.650 297,365 +0.11(+1.60%)
Oct 13, 2016 6.453 6.590 6.450 6.545 263,862 +0.17(+2.59%)
Oct 12, 2016 6.400 6.420 6.380 6.380 429,690 +0.02(+0.39%)
Oct 11, 2016 6.355 6.390 6.320 6.355 236,564 +0.18(+2.83%)
Oct 10, 2016 6.130 6.200 6.100 6.180 174,031 +0.11(+1.90%)
Oct 07, 2016 6.065 6.105 6.020 6.065 745,545 -0.01(-0.16%)
Oct 06, 2016 6.045 6.090 6.030 6.075 733,971 -0.09(-1.54%)
Oct 05, 2016 6.150 6.180 6.110 6.170 1,026,840 +0.09(+1.48%)
Oct 04, 2016 6.100 6.150 6.080 6.080 149,199 +0.04(+0.66%)
Oct 03, 2016 6.035 6.050 6.010 6.040 155,549 -0.01(-0.17%)
Sep 30, 2016 6.020 6.080 6.000 6.050 279,184 -0.01(-0.17%)
Sep 29, 2016 6.100 6.105 6.020 6.060 156,836 -0.08(-1.30%)
Sep 28, 2016 6.090 6.140 6.060 6.140 180,289 +0.10(+1.74%)
Sep 27, 2016 5.970 6.060 5.970 6.035 155,199 -0.03(-0.49%)
Sep 26, 2016 6.060 6.100 6.060 6.065 164,749 -0.01(-0.25%)
Sep 23, 2016 5.940 6.090 5.940 6.080 191,943 -0.03(-0.41%)
Sep 22, 2016 6.110 6.140 6.080 6.105 175,978 +0.23(+3.83%)
Sep 21, 2016 5.790 5.910 5.780 5.880 484,333 +0.06(+1.03%)
Sep 20, 2016 5.780 5.990 5.760 5.820 1,030,182 +0.05(+0.87%)
Sep 19, 2016 5.750 5.780 5.730 5.770 405,623 +0.08(+1.41%)
Sep 16, 2016 5.690 5.725 5.660 5.690 156,059 -0.08(-1.47%)
Sep 15, 2016 5.800 5.800 5.710 5.775 542,188 -0.03(-0.60%)
Sep 14, 2016 5.870 5.900 5.800 5.810 326,880 -0.29(-4.75%)
Sep 13, 2016 6.136 6.155 6.080 6.100 355,325 +0.04(+0.66%)
Sep 12, 2016 5.960 6.090 5.930 6.060 162,144 +0.09(+1.51%)
Sep 09, 2016 6.050 6.090 5.960 5.970 674,247 -0.19(-3.08%)
Sep 08, 2016 6.200 6.210 6.134 6.160 225,567 +0.00(+0.08%)
Sep 07, 2016 6.125 6.170 6.120 6.155 219,706 +0.03(+0.49%)
Sep 06, 2016 6.060 6.130 6.050 6.125 300,436 +0.19(+3.20%)
Sep 02, 2016 5.935 5.935 5.935 0 +0.13(+2.33%)
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.