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

Pagnie Financiere RI ADR (OP: CFRUY )

15.82 -0.09 (-0.57%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 20, 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, 2018 6.400 6.460 6.400 6.450 641,600 -0.09(-1.45%)
Nov 29, 2018 6.570 6.595 6.530 6.545 495,361 -0.07(-0.98%)
Nov 28, 2018 6.540 6.630 6.470 6.610 506,742 +0.08(+1.15%)
Nov 27, 2018 6.520 6.545 6.490 6.535 474,638 -0.08(-1.13%)
Nov 26, 2018 6.560 6.650 6.550 6.610 501,917 +0.13(+2.01%)
Nov 23, 2018 6.440 6.530 6.420 6.480 549,600 -0.07(-1.07%)
Nov 21, 2018 6.550 6.550 6.550 0 +0.10(+1.63%)
Nov 20, 2018 6.435 6.503 6.430 6.445 516,057 -0.12(-1.90%)
Nov 19, 2018 6.570 6.610 6.530 6.570 476,384 -0.11(-1.65%)
Nov 16, 2018 6.650 6.700 6.600 6.680 310,500 +0.06(+0.91%)
Nov 15, 2018 6.530 6.640 6.500 6.620 426,995 -0.06(-0.90%)
Nov 14, 2018 6.730 6.760 6.670 6.680 624,251 +0.04(+0.60%)
Nov 13, 2018 6.620 6.710 6.610 6.640 476,981 +0.01(+0.15%)
Nov 12, 2018 6.685 6.718 6.620 6.630 1,258,452 -0.21(-3.00%)
Nov 09, 2018 6.760 6.850 6.735 6.835 1,071,300 -0.42(-5.85%)
Nov 08, 2018 7.330 7.350 7.250 7.260 309,424 -0.19(-2.48%)
Nov 07, 2018 7.410 7.450 7.360 7.445 227,284 +0.08(+1.09%)
Nov 06, 2018 7.360 7.410 7.340 7.365 348,038 -0.08(-1.01%)
Nov 05, 2018 7.450 7.470 7.400 7.440 466,169 -0.09(-1.20%)
Nov 02, 2018 7.610 7.620 7.500 7.530 263,500 +0.17(+2.24%)
Nov 01, 2018 7.280 7.390 7.230 7.365 259,837 +0.11(+1.52%)
Oct 31, 2018 7.260 7.300 7.230 7.255 312,785 +0.15(+2.11%)
Oct 30, 2018 7.000 7.120 7.000 7.105 354,786 +0.09(+1.28%)
Oct 29, 2018 7.140 7.160 6.960 7.015 401,337 -0.03(-0.43%)
Oct 26, 2018 7.050 7.100 6.960 7.045 308,400 +0.05(+0.66%)
Oct 25, 2018 6.982 7.010 6.950 6.999 404,109 +0.23(+3.38%)
Oct 24, 2018 6.924 6.955 6.770 6.770 261,414 -0.24(-3.42%)
Oct 23, 2018 6.900 7.060 6.881 7.010 418,672 -0.02(-0.28%)
Oct 22, 2018 7.040 7.050 6.994 7.030 295,501 +0.02(+0.29%)
Oct 19, 2018 7.000 7.040 7.000 7.010 355,800 -0.04(-0.50%)
Oct 18, 2018 7.040 7.120 7.016 7.045 395,634 -0.19(-2.56%)
Oct 17, 2018 7.280 7.302 7.200 7.230 609,571 -0.13(-1.83%)
Oct 16, 2018 7.320 7.380 7.282 7.365 950,861 +0.20(+2.72%)
Oct 15, 2018 7.165 7.230 7.160 7.170 1,304,494 -0.08(-1.17%)
Oct 12, 2018 7.290 7.305 7.168 7.255 515,100 +0.04(+0.62%)
Oct 11, 2018 7.230 7.270 7.160 7.210 493,364 -0.05(-0.76%)
Oct 10, 2018 7.345 7.380 7.220 7.265 770,103 -0.38(-4.97%)
Oct 09, 2018 7.555 7.660 7.550 7.645 390,172 +0.01(+0.20%)
Oct 08, 2018 7.530 7.640 7.520 7.630 225,042 -0.15(-1.86%)
Oct 05, 2018 7.780 7.810 7.740 7.775 273,200 -0.09(-1.21%)
Oct 04, 2018 7.910 7.910 7.820 7.870 215,776 -0.18(-2.24%)
Oct 03, 2018 8.075 8.075 8.030 8.050 203,507 +0.02(+0.25%)
Oct 02, 2018 8.050 8.070 8.020 8.030 247,325 -0.17(-2.01%)
Oct 01, 2018 8.210 8.240 8.180 8.195 220,425 +0.09(+1.11%)
Sep 28, 2018 8.130 8.175 8.090 8.105 189,300 -0.00(-0.06%)
Sep 27, 2018 8.120 8.140 8.090 8.110 459,617 -0.16(-1.88%)
Sep 26, 2018 8.200 8.310 8.190 8.265 129,984 +0.04(+0.55%)
Sep 25, 2018 8.260 8.270 8.210 8.220 101,098 -0.08(-0.96%)
Sep 24, 2018 8.350 8.360 8.290 8.300 262,901 -0.08(-0.95%)
Sep 21, 2018 8.440 8.450 8.350 8.380 238,400 +0.03(+0.36%)
Sep 20, 2018 8.280 8.390 8.260 8.350 906,663 +0.27(+3.34%)
Sep 19, 2018 8.055 8.120 8.030 8.080 588,254 -0.24(-2.94%)
Sep 18, 2018 8.358 8.390 8.300 8.325 242,393 +0.02(+0.30%)
Sep 17, 2018 8.310 8.350 8.300 8.300 345,100 -0.13(-1.54%)
Sep 14, 2018 8.398 8.430 8.360 8.430 453,600 +0.06(+0.78%)
Sep 13, 2018 8.338 8.370 8.300 8.365 205,666 +0.05(+0.66%)
Sep 12, 2018 8.280 8.340 8.260 8.310 627,115 -0.03(-0.30%)
Sep 11, 2018 8.230 8.340 8.220 8.335 498,088 -0.11(-1.30%)
Sep 10, 2018 8.500 8.515 8.440 8.445 110,218 +0.04(+0.54%)
Sep 07, 2018 8.410 8.440 8.390 8.400 196,800 -0.07(-0.88%)
Sep 06, 2018 8.480 8.510 8.430 8.475 246,007 -0.03(-0.29%)
Sep 05, 2018 8.490 8.550 8.420 8.500 192,801 -0.13(-1.56%)
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.