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 (%)
Dec 31, 2020 8.949 8.949 8.949 126,035 -0.08(-0.90%)
Dec 30, 2020 9.010 9.100 9.000 9.030 126,035 -0.06(-0.66%)
Dec 29, 2020 9.060 9.090 9.015 9.090 131,253 +0.06(+0.66%)
Dec 28, 2020 9.000 9.030 8.910 9.030 168,903 +0.22(+2.50%)
Dec 24, 2020 9.050 9.050 8.800 8.810 86,300 -0.03(-0.34%)
Dec 23, 2020 8.830 8.930 8.770 8.840 73,032 -0.01(-0.11%)
Dec 22, 2020 8.760 8.880 8.758 8.850 111,393 +0.10(+1.14%)
Dec 21, 2020 8.705 8.900 8.630 8.750 216,988 -0.28(-3.10%)
Dec 18, 2020 9.200 9.200 9.000 9.030 2,495,400 -0.12(-1.37%)
Dec 17, 2020 9.130 9.350 9.090 9.155 106,897 +0.13(+1.50%)
Dec 16, 2020 8.900 9.100 8.900 9.020 110,475 +0.05(+0.56%)
Dec 15, 2020 8.800 9.050 8.800 8.970 144,677 +0.28(+3.22%)
Dec 14, 2020 8.850 8.950 8.690 8.690 165,136 -0.16(-1.81%)
Dec 11, 2020 8.610 9.000 8.610 8.850 373,400 -0.05(-0.56%)
Dec 10, 2020 8.440 9.200 8.440 8.900 1,455,795 +0.29(+3.37%)
Dec 09, 2020 8.700 9.210 8.440 8.610 741,145 -0.09(-1.03%)
Dec 08, 2020 8.340 9.090 8.340 8.700 645,161 -1.10(-11.22%)
Dec 07, 2020 10.08 10.25 9.570 9.800 3,428,312 -0.29(-2.87%)
Dec 04, 2020 9.350 10.25 9.200 10.09 331,900 +0.79(+8.49%)
Dec 03, 2020 8.900 10.32 8.750 9.300 1,791,816 +0.56(+6.41%)
Dec 02, 2020 8.360 8.870 8.260 8.740 1,084,705 +0.28(+3.31%)
Dec 01, 2020 8.260 8.600 8.260 8.460 946,997 +0.18(+2.17%)
Nov 30, 2020 8.460 8.460 8.240 8.280 81,536 -0.20(-2.36%)
Nov 27, 2020 8.490 8.510 8.380 8.480 42,300 -0.12(-1.40%)
Nov 25, 2020 8.580 8.620 8.510 8.600 102,100 +0.04(+0.53%)
Nov 24, 2020 8.450 8.600 8.450 8.555 109,340 +0.22(+2.64%)
Nov 23, 2020 8.355 8.390 8.300 8.335 369,381 +0.10(+1.15%)
Nov 20, 2020 8.210 8.320 8.160 8.240 168,300 +0.00(+0.00%)
Nov 19, 2020 8.200 8.240 8.170 8.240 341,102 +0.05(+0.67%)
Nov 18, 2020 8.280 8.320 8.170 8.185 152,174 -0.25(-3.02%)
Nov 17, 2020 8.400 8.460 8.365 8.440 98,330 +0.20(+2.40%)
Nov 16, 2020 8.210 8.290 8.200 8.242 92,381 +0.08(+1.01%)
Nov 13, 2020 8.110 8.167 8.070 8.160 99,700 +0.21(+2.64%)
Nov 12, 2020 8.050 8.069 7.950 7.950 197,276 -0.32(-3.87%)
Nov 11, 2020 8.300 8.300 8.163 8.270 135,040 +0.11(+1.35%)
Nov 10, 2020 8.210 8.229 8.140 8.160 134,812 -0.08(-0.97%)
Nov 09, 2020 8.330 8.430 8.230 8.240 247,144 +0.64(+8.42%)
Nov 06, 2020 7.700 7.730 7.560 7.600 212,100 +0.70(+10.18%)
Nov 05, 2020 6.880 6.980 6.850 6.897 736,660 +0.28(+4.19%)
Nov 04, 2020 6.620 6.721 6.590 6.620 7,453,171 +0.07(+1.07%)
Nov 03, 2020 6.450 6.550 6.400 6.550 344,922 +0.31(+4.97%)
Nov 02, 2020 6.210 6.270 6.180 6.240 213,418 +0.08(+1.30%)
Oct 30, 2020 6.200 6.240 6.110 6.160 4,257,700 -0.19(-2.99%)
Oct 29, 2020 6.310 6.390 6.265 6.350 969,951 -0.08(-1.24%)
Oct 28, 2020 6.390 6.490 6.330 6.430 5,495,268 -0.20(-3.02%)
Oct 27, 2020 6.668 6.690 6.610 6.630 1,241,469 -0.08(-1.19%)
Oct 26, 2020 6.800 6.800 6.690 6.710 189,351 -0.21(-3.03%)
Oct 23, 2020 6.950 6.970 6.860 6.920 649,600 +0.04(+0.58%)
Oct 22, 2020 6.810 6.890 6.800 6.880 132,639 +0.07(+1.03%)
Oct 21, 2020 6.910 6.940 6.810 6.810 129,460 -0.14(-2.01%)
Oct 20, 2020 7.000 7.020 6.942 6.950 189,859 +0.22(+3.27%)
Oct 19, 2020 6.800 6.850 6.730 6.730 156,312 -0.04(-0.59%)
Oct 16, 2020 6.786 6.830 6.750 6.770 177,700 +0.04(+0.59%)
Oct 15, 2020 6.540 6.730 6.540 6.730 308,047 -0.04(-0.59%)
Oct 14, 2020 6.830 6.850 6.770 6.770 242,398 -0.04(-0.59%)
Oct 13, 2020 6.860 6.890 6.783 6.810 242,993 -0.06(-0.87%)
Oct 12, 2020 6.830 6.900 6.830 6.870 138,818 +0.05(+0.81%)
Oct 09, 2020 6.835 6.850 6.790 6.815 212,500 +0.08(+1.11%)
Oct 08, 2020 6.765 6.765 6.705 6.740 151,967 +0.00(+0.00%)
Oct 07, 2020 6.680 6.747 6.630 6.740 197,877 +0.14(+2.12%)
Oct 06, 2020 6.710 6.740 6.600 6.600 388,736 -0.18(-2.65%)
Oct 05, 2020 6.790 6.790 6.720 6.780 389,376 +0.24(+3.67%)
Oct 02, 2020 6.460 6.570 6.450 6.540 362,100 -0.18(-2.68%)
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.