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 (%)
Feb 29, 2016 6.310 6.380 6.250 6.290 240,447 -0.05(-0.79%)
Feb 26, 2016 6.360 6.380 6.290 6.340 244,023 +0.06(+0.96%)
Feb 25, 2016 6.236 6.290 6.200 6.280 182,886 -0.01(-0.16%)
Feb 24, 2016 6.110 6.290 6.100 6.290 393,039 -0.04(-0.60%)
Feb 23, 2016 6.380 6.410 6.290 6.328 278,946 -0.12(-1.89%)
Feb 22, 2016 6.490 6.520 6.430 6.450 295,383 -0.08(-1.23%)
Feb 19, 2016 6.510 6.550 6.440 6.530 204,998 -0.08(-1.28%)
Feb 18, 2016 6.650 6.650 6.590 6.615 266,798 -0.10(-1.56%)
Feb 17, 2016 6.650 6.740 6.650 6.720 289,457 +0.17(+2.60%)
Feb 16, 2016 6.480 6.550 6.440 6.550 505,019 +0.14(+2.18%)
Feb 12, 2016 6.410 6.410 6.410 0 +0.17(+2.72%)
Feb 11, 2016 6.240 6.290 6.174 6.240 722,306 -0.17(-2.73%)
Feb 10, 2016 6.380 6.460 6.360 6.415 2,465,490 +0.01(+0.23%)
Feb 09, 2016 6.310 6.440 6.300 6.400 316,151 -0.08(-1.23%)
Feb 08, 2016 6.450 6.480 6.360 6.480 318,926 -0.07(-1.07%)
Feb 05, 2016 6.555 6.600 6.510 6.550 157,835 +0.04(+0.61%)
Feb 04, 2016 6.450 6.510 6.443 6.510 156,348 +0.03(+0.46%)
Feb 03, 2016 6.360 6.480 6.274 6.480 202,934 +0.22(+3.51%)
Feb 02, 2016 6.280 6.330 6.220 6.260 305,016 -0.20(-3.10%)
Feb 01, 2016 6.460 6.470 6.400 6.460 408,954 +0.00(+0.00%)
Jan 29, 2016 6.400 6.500 6.382 6.460 744,106 +0.04(+0.70%)
Jan 28, 2016 6.470 6.500 6.340 6.415 282,218 +0.07(+1.02%)
Jan 27, 2016 6.283 6.450 6.280 6.350 273,124 +0.06(+0.95%)
Jan 26, 2016 6.190 6.290 6.190 6.290 310,733 +0.06(+0.96%)
Jan 25, 2016 6.220 6.280 6.200 6.230 530,460 -0.09(-1.44%)
Jan 22, 2016 6.320 6.360 6.270 6.321 491,102 +0.15(+2.45%)
Jan 21, 2016 6.140 6.200 6.120 6.170 440,823 -0.03(-0.48%)
Jan 20, 2016 6.150 6.250 6.080 6.200 548,229 -0.15(-2.36%)
Jan 19, 2016 6.360 6.270 6.350 701,079 +0.03(+0.47%)
Jan 15, 2016 6.320 6.320 6.320 0 -0.13(-2.02%)
Jan 14, 2016 6.340 6.480 6.270 6.450 1,005,269 +0.11(+1.65%)
Jan 13, 2016 6.485 6.500 6.330 6.345 1,544,602 -0.21(-3.13%)
Jan 12, 2016 6.530 6.570 6.450 6.550 303,413 +0.05(+0.77%)
Jan 11, 2016 6.530 6.550 6.430 6.500 998,557 -0.03(-0.46%)
Jan 08, 2016 6.670 6.700 6.530 6.530 245,843 -0.10(-1.51%)
Jan 07, 2016 6.530 6.670 6.520 6.630 334,559 -0.06(-0.90%)
Jan 06, 2016 6.640 6.710 6.630 6.690 165,624 -0.18(-2.62%)
Jan 05, 2016 6.870 6.870 6.800 6.870 291,388 -0.12(-1.79%)
Jan 04, 2016 6.913 7.000 6.860 6.995 578,867 -0.12(-1.76%)
Dec 31, 2015 7.120 7.120 7.120 0 -0.14(-1.93%)
Dec 30, 2015 7.240 7.270 7.200 7.260 216,383 -0.04(-0.55%)
Dec 29, 2015 7.290 7.320 7.260 7.300 309,311 +0.00(+0.00%)
Dec 28, 2015 7.220 7.300 7.200 7.300 504,579 +0.06(+0.83%)
Dec 24, 2015 7.240 7.240 7.240 0 +0.02(+0.21%)
Dec 23, 2015 7.220 7.250 7.170 7.225 690,111 +0.06(+0.91%)
Dec 22, 2015 7.160 7.180 7.085 7.160 392,160 +0.13(+1.92%)
Dec 21, 2015 7.110 7.140 7.000 7.025 516,807 -0.03(-0.43%)
Dec 18, 2015 7.045 7.100 7.000 7.055 1,138,676 -0.08(-1.19%)
Dec 17, 2015 7.252 7.260 7.140 7.140 385,565 -0.16(-2.19%)
Dec 16, 2015 7.210 7.390 7.210 7.300 458,921 +0.21(+3.03%)
Dec 15, 2015 7.130 7.180 7.060 7.085 682,058 +0.03(+0.35%)
Dec 14, 2015 7.090 7.100 7.010 7.060 477,182 -0.04(-0.49%)
Dec 11, 2015 7.087 7.150 7.040 7.095 386,542 -0.16(-2.14%)
Dec 10, 2015 7.280 7.300 7.220 7.250 446,229 +0.02(+0.28%)
Dec 09, 2015 7.275 7.380 7.192 7.230 775,347 -0.10(-1.36%)
Dec 08, 2015 7.280 7.360 7.260 7.330 261,648 -0.20(-2.66%)
Dec 07, 2015 7.480 7.540 7.430 7.530 355,278 -0.06(-0.79%)
Dec 04, 2015 7.370 7.600 7.370 7.590 412,275 +0.10(+1.34%)
Dec 03, 2015 7.475 7.540 7.430 7.490 256,551 +0.01(+0.13%)
Dec 02, 2015 7.460 7.535 7.420 7.480 395,023 -0.06(-0.80%)
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.