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 (%)
Aug 31, 2020 6.620 6.640 6.570 6.585 163,607 -0.04(-0.53%)
Aug 28, 2020 6.600 6.620 6.550 6.620 166,300 +0.12(+1.85%)
Aug 27, 2020 6.550 6.580 6.470 6.500 294,017 -0.02(-0.31%)
Aug 26, 2020 6.460 6.530 6.460 6.520 98,723 +0.05(+0.82%)
Aug 25, 2020 6.510 6.520 6.450 6.467 1,596,600 -0.02(-0.32%)
Aug 24, 2020 6.450 6.504 6.430 6.487 2,047,340 +0.12(+1.84%)
Aug 21, 2020 6.332 6.400 6.310 6.370 311,900 -0.08(-1.16%)
Aug 20, 2020 6.400 6.480 6.380 6.445 126,109 -0.03(-0.46%)
Aug 19, 2020 6.500 6.536 6.458 6.475 160,096 -0.07(-0.99%)
Aug 18, 2020 6.580 6.610 6.500 6.540 168,983 -0.04(-0.60%)
Aug 17, 2020 6.570 6.600 6.554 6.580 177,144 +0.06(+0.91%)
Aug 14, 2020 6.510 6.540 6.500 6.520 182,600 +0.00(+0.00%)
Aug 13, 2020 6.570 6.610 6.480 6.520 119,238 +0.03(+0.54%)
Aug 12, 2020 6.505 6.550 6.460 6.485 104,908 +0.18(+2.77%)
Aug 11, 2020 6.430 6.450 6.310 6.310 178,274 +0.07(+1.12%)
Aug 10, 2020 6.260 6.263 6.210 6.240 139,200 +0.01(+0.20%)
Aug 07, 2020 6.210 6.240 6.180 6.228 115,100 -0.03(-0.52%)
Aug 06, 2020 6.160 6.263 6.160 6.260 336,604 +0.05(+0.89%)
Aug 05, 2020 6.200 6.245 6.200 6.205 118,164 +0.05(+0.89%)
Aug 04, 2020 6.100 6.160 6.100 6.150 425,884 +0.05(+0.87%)
Aug 03, 2020 6.100 6.129 6.077 6.097 101,977 -0.04(-0.70%)
Jul 31, 2020 6.240 6.240 6.070 6.140 174,900 -0.14(-2.23%)
Jul 30, 2020 6.240 6.320 6.185 6.280 111,216 -0.04(-0.67%)
Jul 29, 2020 6.260 6.360 6.260 6.322 87,056 +0.07(+1.16%)
Jul 28, 2020 6.260 6.305 6.240 6.250 1,488,166 -0.14(-2.27%)
Jul 27, 2020 6.405 6.435 6.350 6.395 532,191 +0.06(+1.03%)
Jul 24, 2020 6.320 6.350 6.280 6.330 209,700 -0.00(-0.04%)
Jul 23, 2020 6.400 6.425 6.310 6.332 169,362 -0.05(-0.74%)
Jul 22, 2020 6.400 6.400 6.320 6.380 160,137 -0.02(-0.31%)
Jul 21, 2020 6.430 6.490 6.400 6.400 127,655 -0.09(-1.39%)
Jul 20, 2020 6.450 6.490 6.427 6.490 185,068 +0.05(+0.78%)
Jul 17, 2020 6.425 6.460 6.390 6.440 120,900 -0.00(-0.08%)
Jul 16, 2020 6.440 6.460 6.410 6.445 608,747 -0.27(-4.09%)
Jul 15, 2020 6.720 6.790 6.700 6.720 108,297 +0.05(+0.75%)
Jul 14, 2020 6.600 6.690 6.570 6.670 133,444 +0.16(+2.46%)
Jul 13, 2020 6.650 6.667 6.510 6.510 318,751 -0.14(-2.11%)
Jul 10, 2020 6.600 6.650 6.580 6.650 108,200 +0.07(+1.06%)
Jul 09, 2020 6.650 6.650 6.534 6.580 138,129 -0.04(-0.60%)
Jul 08, 2020 6.561 6.630 6.558 6.620 175,585 +0.04(+0.64%)
Jul 07, 2020 6.670 6.680 6.570 6.578 177,307 +0.03(+0.43%)
Jul 06, 2020 6.550 6.600 6.543 6.550 143,565 +0.13(+2.02%)
Jul 02, 2020 6.450 6.505 6.410 6.420 214,200 +0.09(+1.42%)
Jul 01, 2020 6.250 6.340 6.250 6.330 136,966 -0.04(-0.63%)
Jun 30, 2020 6.250 6.380 6.230 6.370 175,492 +0.08(+1.27%)
Jun 29, 2020 6.300 6.330 6.250 6.290 143,938 +0.00(+0.00%)
Jun 26, 2020 6.350 6.364 6.230 6.290 146,500 -0.08(-1.26%)
Jun 25, 2020 6.260 6.370 6.250 6.370 153,891 +0.02(+0.31%)
Jun 24, 2020 6.460 6.465 6.330 6.350 217,121 -0.11(-1.70%)
Jun 23, 2020 6.550 6.580 6.460 6.460 186,994 +0.17(+2.70%)
Jun 22, 2020 6.310 6.320 6.230 6.290 1,357,863 -0.04(-0.63%)
Jun 19, 2020 6.500 6.500 6.320 6.330 181,100 +0.10(+1.65%)
Jun 18, 2020 6.150 6.260 6.150 6.227 173,097 +0.03(+0.52%)
Jun 17, 2020 6.200 6.240 6.150 6.195 139,858 -0.05(-0.88%)
Jun 16, 2020 6.300 6.320 6.190 6.250 305,735 -0.10(-1.57%)
Jun 15, 2020 6.230 6.350 6.200 6.350 578,301 -0.01(-0.16%)
Jun 12, 2020 6.410 6.475 6.280 6.360 233,600 +0.21(+3.41%)
Jun 11, 2020 6.420 6.449 6.150 6.150 218,961 -0.53(-8.00%)
Jun 10, 2020 6.750 6.780 6.657 6.685 222,273 -0.07(-0.96%)
Jun 09, 2020 6.750 6.820 6.750 6.750 234,005 -0.04(-0.59%)
Jun 08, 2020 6.750 6.790 6.714 6.790 214,163 +0.12(+1.88%)
Jun 05, 2020 6.651 6.744 6.640 6.665 348,700 +0.34(+5.42%)
Jun 04, 2020 6.300 6.350 6.300 6.322 331,967 -0.04(-0.59%)
Jun 03, 2020 6.210 6.370 6.210 6.360 265,046 +0.30(+4.95%)
Jun 02, 2020 6.010 6.090 6.000 6.060 1,183,942 +0.20(+3.41%)
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.