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

Pagnie Financiere RI ADR (OP: CFRUY )

14.77 -0.16 (-1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Aug 30, 2019 7.774 7.790 7.680 7.720 235,300 +0.02(+0.25%)
Aug 29, 2019 7.720 7.756 7.690 7.701 224,762 +0.07(+0.90%)
Aug 28, 2019 7.550 7.650 7.534 7.632 224,992 -0.02(-0.24%)
Aug 27, 2019 7.710 7.720 7.650 7.650 182,344 -0.07(-0.91%)
Aug 26, 2019 7.700 7.720 7.660 7.720 178,044 +0.05(+0.65%)
Aug 23, 2019 7.760 7.840 7.650 7.670 177,300 -0.11(-1.41%)
Aug 22, 2019 7.810 7.820 7.750 7.780 114,857 -0.07(-0.89%)
Aug 21, 2019 7.900 7.901 7.810 7.850 518,617 +0.23(+3.02%)
Aug 20, 2019 7.650 7.670 7.610 7.620 119,377 +0.01(+0.11%)
Aug 19, 2019 7.610 7.640 7.580 7.612 110,308 +0.10(+1.36%)
Aug 16, 2019 7.470 7.510 7.450 7.510 95,100 -0.01(-0.13%)
Aug 15, 2019 7.480 7.540 7.410 7.520 241,512 -0.02(-0.27%)
Aug 14, 2019 7.650 7.660 7.540 7.540 220,809 -0.32(-4.07%)
Aug 13, 2019 7.760 7.940 7.760 7.860 176,104 +0.07(+0.90%)
Aug 12, 2019 7.815 7.878 7.770 7.790 108,999 -0.23(-2.87%)
Aug 09, 2019 8.043 8.080 7.961 8.020 172,600 -0.06(-0.74%)
Aug 08, 2019 7.970 8.100 7.950 8.080 190,472 +0.16(+2.02%)
Aug 07, 2019 7.828 7.978 7.810 7.920 1,731,957 +0.07(+0.89%)
Aug 06, 2019 7.923 7.923 7.806 7.850 186,535 +0.09(+1.16%)
Aug 05, 2019 7.890 7.910 7.730 7.760 140,433 -0.58(-6.95%)
Aug 02, 2019 8.350 8.390 8.260 8.340 667,600 -0.18(-2.14%)
Aug 01, 2019 8.560 8.650 8.460 8.522 325,871 -0.02(-0.21%)
Jul 31, 2019 8.594 8.610 8.460 8.540 110,740 -0.05(-0.58%)
Jul 30, 2019 8.595 8.640 8.554 8.590 98,115 -0.14(-1.60%)
Jul 29, 2019 8.705 8.740 8.670 8.730 129,076 +0.01(+0.11%)
Jul 26, 2019 8.700 8.740 8.680 8.720 122,300 +0.13(+1.51%)
Jul 25, 2019 8.605 8.650 8.550 8.590 152,568 -0.13(-1.49%)
Jul 24, 2019 8.615 8.740 8.610 8.720 89,640 -0.03(-0.34%)
Jul 23, 2019 8.665 8.750 8.653 8.750 479,080 +0.04(+0.46%)
Jul 22, 2019 8.710 8.730 8.660 8.710 137,971 +0.07(+0.81%)
Jul 19, 2019 8.700 8.715 8.620 8.640 176,400 -0.12(-1.37%)
Jul 18, 2019 8.580 8.770 8.580 8.760 198,768 +0.18(+2.10%)
Jul 17, 2019 8.580 8.630 8.555 8.580 876,443 +0.12(+1.42%)
Jul 16, 2019 8.400 8.490 8.400 8.460 1,382,996 +0.17(+2.05%)
Jul 15, 2019 8.250 8.300 8.250 8.290 94,795 -0.08(-0.96%)
Jul 12, 2019 8.365 8.390 8.328 8.370 181,900 +0.02(+0.24%)
Jul 11, 2019 8.400 8.410 8.330 8.350 125,642 +0.10(+1.21%)
Jul 10, 2019 8.262 8.300 8.210 8.250 265,250 +0.03(+0.36%)
Jul 09, 2019 8.170 8.230 8.165 8.220 150,051 -0.12(-1.44%)
Jul 08, 2019 8.340 8.370 8.320 8.340 100,860 +0.02(+0.24%)
Jul 05, 2019 8.290 8.330 8.252 8.320 174,600 -0.03(-0.36%)
Jul 03, 2019 8.320 8.380 8.310 8.350 278,600 +0.01(+0.12%)
Jul 02, 2019 8.340 8.362 8.300 8.340 1,847,191 +0.02(+0.19%)
Jul 01, 2019 8.380 8.400 8.300 8.324 113,016 -0.12(-1.37%)
Jun 28, 2019 8.390 8.440 8.390 8.440 906,900 +0.05(+0.60%)
Jun 27, 2019 8.425 8.430 8.340 8.390 3,278,140 +0.09(+1.08%)
Jun 26, 2019 8.310 8.350 8.300 8.300 192,931 +0.00(+0.00%)
Jun 25, 2019 8.390 8.390 8.300 8.300 127,355 -0.13(-1.52%)
Jun 24, 2019 8.390 8.450 8.380 8.428 371,572 +0.08(+0.93%)
Jun 21, 2019 8.310 8.420 8.300 8.350 1,092,700 +0.04(+0.48%)
Jun 20, 2019 8.350 8.370 8.250 8.310 244,119 +0.08(+0.97%)
Jun 19, 2019 8.170 8.230 8.130 8.230 306,051 +0.12(+1.48%)
Jun 18, 2019 8.060 8.120 8.040 8.110 326,091 +0.19(+2.40%)
Jun 17, 2019 7.930 7.946 7.900 7.920 115,242 +0.01(+0.13%)
Jun 14, 2019 7.933 7.940 7.880 7.910 221,000 -0.01(-0.13%)
Jun 13, 2019 7.950 7.970 7.920 7.920 935,186 -0.10(-1.25%)
Jun 12, 2019 8.040 8.060 8.000 8.020 189,867 +0.05(+0.58%)
Jun 11, 2019 8.010 8.030 7.968 7.974 618,249 +0.02(+0.30%)
Jun 10, 2019 7.920 7.960 7.890 7.950 377,858 +0.04(+0.56%)
Jun 07, 2019 7.860 7.950 7.860 7.906 211,800 +0.08(+0.97%)
Jun 06, 2019 7.830 7.850 7.775 7.830 208,566 +0.03(+0.38%)
Jun 05, 2019 7.910 7.915 7.780 7.800 189,903 +0.10(+1.36%)
Jun 04, 2019 7.580 7.700 7.580 7.695 257,548 +0.29(+3.99%)
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.