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

Pagnie Financiere RI ADR (OP: CFRUY )

14.20 +0.16 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 8.945 8.945 8.945 0 +0.14(+1.65%)
Mar 28, 2018 8.770 8.880 8.723 8.800 169,597 -0.12(-1.35%)
Mar 27, 2018 8.930 9.010 8.849 8.920 147,740 -0.07(-0.78%)
Mar 26, 2018 9.030 9.060 8.910 8.990 163,161 +0.13(+1.47%)
Mar 23, 2018 8.950 8.960 8.820 8.860 172,731 -0.09(-1.01%)
Mar 22, 2018 9.080 9.115 8.940 8.950 101,417 -0.23(-2.51%)
Mar 21, 2018 9.120 9.200 9.105 9.180 129,025 +0.09(+1.05%)
Mar 20, 2018 9.040 9.100 9.000 9.085 117,388 +0.14(+1.57%)
Mar 19, 2018 8.960 8.990 8.910 8.945 183,498 +0.08(+0.85%)
Mar 16, 2018 8.890 8.900 8.850 8.870 107,518 +0.02(+0.23%)
Mar 15, 2018 8.810 8.902 8.810 8.850 148,921 +0.08(+0.91%)
Mar 14, 2018 8.865 8.865 8.750 8.770 616,717 -0.09(-0.96%)
Mar 13, 2018 8.920 8.940 8.850 8.855 179,051 -0.04(-0.39%)
Mar 12, 2018 8.850 8.900 8.820 8.890 130,039 +0.07(+0.79%)
Mar 09, 2018 8.770 8.860 8.760 8.820 193,430 +0.10(+1.15%)
Mar 08, 2018 8.770 8.770 8.680 8.720 99,716 -0.00(-0.06%)
Mar 07, 2018 8.690 8.740 8.670 8.725 1,756,940 +0.03(+0.35%)
Mar 06, 2018 8.750 8.785 8.690 8.695 956,962 -0.04(-0.40%)
Mar 05, 2018 8.660 8.750 8.630 8.730 920,450 +0.10(+1.16%)
Mar 02, 2018 8.610 8.660 8.520 8.630 133,487 +0.08(+0.88%)
Mar 01, 2018 8.620 8.625 8.511 8.555 220,012 -0.20(-2.23%)
Feb 28, 2018 8.820 8.840 8.720 8.750 392,822 -0.12(-1.35%)
Feb 27, 2018 8.930 8.930 8.852 8.870 303,826 -0.15(-1.66%)
Feb 26, 2018 8.970 9.040 8.950 9.020 283,591 +0.05(+0.61%)
Feb 23, 2018 8.930 8.980 8.930 8.965 240,813 +0.02(+0.22%)
Feb 22, 2018 8.946 9.000 8.920 8.945 426,155 -0.03(-0.33%)
Feb 21, 2018 9.060 9.090 8.950 8.975 211,386 +0.04(+0.39%)
Feb 20, 2018 9.010 9.030 8.920 8.940 804,703 -0.25(-2.72%)
Feb 16, 2018 9.190 9.190 9.190 0 -0.04(-0.43%)
Feb 15, 2018 9.230 9.125 9.230 244,497 +0.18(+1.96%)
Feb 14, 2018 8.840 9.060 8.840 9.053 171,143 +0.16(+1.77%)
Feb 13, 2018 8.980 9.000 8.880 8.895 1,174,848 -0.16(-1.77%)
Feb 12, 2018 8.950 9.090 8.920 9.055 118,030 +0.08(+0.95%)
Feb 09, 2018 8.880 8.980 8.770 8.970 255,216 -0.04(-0.44%)
Feb 08, 2018 9.100 9.120 9.000 9.010 729,726 -0.03(-0.33%)
Feb 07, 2018 8.960 9.070 8.960 9.040 511,242 -0.06(-0.66%)
Feb 06, 2018 9.040 9.120 8.960 9.100 246,332 -0.10(-1.09%)
Feb 05, 2018 9.290 9.300 9.130 9.200 151,964 -0.27(-2.80%)
Feb 02, 2018 9.490 9.550 9.450 9.465 628,398 -0.18(-1.82%)
Feb 01, 2018 9.600 9.650 9.600 9.640 258,829 +0.10(+1.05%)
Jan 31, 2018 9.572 9.620 9.500 9.540 191,039 -0.01(-0.10%)
Jan 30, 2018 9.510 9.580 9.510 9.550 270,932 +0.13(+1.38%)
Jan 29, 2018 9.420 9.430 9.370 9.420 139,515 -0.06(-0.69%)
Jan 26, 2018 9.412 9.490 9.400 9.485 244,513 +0.15(+1.66%)
Jan 25, 2018 9.330 9.450 9.288 9.330 210,360 +0.02(+0.16%)
Jan 24, 2018 9.400 9.400 9.280 9.315 110,377 +0.01(+0.16%)
Jan 23, 2018 9.270 9.300 9.248 9.300 259,764 +0.12(+1.36%)
Jan 22, 2018 9.180 9.184 9.150 9.175 1,590,868 -0.12(-1.34%)
Jan 19, 2018 9.320 9.335 9.147 9.300 1,776,822 +0.10(+1.03%)
Jan 18, 2018 9.140 9.230 9.140 9.205 155,410 -0.04(-0.38%)
Jan 17, 2018 9.190 9.260 9.165 9.240 544,742 +0.10(+1.09%)
Jan 16, 2018 9.120 9.150 9.116 9.140 598,256 -0.05(-0.54%)
Jan 12, 2018 9.190 9.190 9.190 0 +0.04(+0.44%)
Jan 11, 2018 9.166 9.170 9.120 9.150 317,984 +0.09(+0.94%)
Jan 10, 2018 9.140 9.160 9.040 9.065 197,213 -0.04(-0.38%)
Jan 09, 2018 9.080 9.130 9.050 9.100 475,521 -0.05(-0.55%)
Jan 08, 2018 9.130 9.175 9.110 9.150 150,580 +0.05(+0.55%)
Jan 05, 2018 9.030 9.145 9.018 9.100 1,124,910 -0.03(-0.33%)
Jan 04, 2018 9.100 9.130 9.094 9.130 537,445 +0.02(+0.22%)
Jan 03, 2018 8.984 9.120 8.984 9.110 124,404 +0.06(+0.69%)
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.