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 31, 2021 9.590 9.640 9.530 9.569 133,741 -0.20(-2.06%)
Mar 30, 2021 9.700 9.820 9.680 9.770 107,337 +0.17(+1.77%)
Mar 29, 2021 9.630 9.639 9.540 9.600 138,568 +0.02(+0.21%)
Mar 26, 2021 9.490 9.580 9.470 9.580 144,700 +0.07(+0.79%)
Mar 25, 2021 9.420 9.567 9.370 9.505 682,587 -0.05(-0.58%)
Mar 24, 2021 9.615 9.660 9.560 9.560 129,111 -0.15(-1.54%)
Mar 23, 2021 9.855 9.900 9.690 9.710 732,903 -0.24(-2.41%)
Mar 22, 2021 9.980 10.04 9.880 9.950 167,449 +0.38(+3.97%)
Mar 19, 2021 9.540 9.640 9.510 9.570 103,300 -0.18(-1.85%)
Mar 18, 2021 9.770 9.910 9.750 9.750 148,772 +0.01(+0.05%)
Mar 17, 2021 9.640 9.760 9.580 9.745 138,062 +0.05(+0.57%)
Mar 16, 2021 9.660 9.710 9.580 9.690 1,204,838 -0.04(-0.41%)
Mar 15, 2021 9.680 9.730 9.610 9.730 1,626,203 -0.10(-1.02%)
Mar 12, 2021 9.730 9.830 9.730 9.830 305,100 +0.20(+2.08%)
Mar 11, 2021 9.604 9.680 9.590 9.630 153,489 +0.07(+0.73%)
Mar 10, 2021 9.555 9.620 9.500 9.560 347,974 +0.01(+0.10%)
Mar 09, 2021 9.510 9.620 9.490 9.550 391,981 +0.18(+1.92%)
Mar 08, 2021 9.415 9.470 9.370 9.370 168,574 +0.07(+0.75%)
Mar 05, 2021 9.360 9.360 9.160 9.300 179,600 -0.05(-0.53%)
Mar 04, 2021 9.490 9.518 9.260 9.350 138,665 -0.34(-3.51%)
Mar 03, 2021 9.750 9.820 9.680 9.690 266,012 -0.02(-0.21%)
Mar 02, 2021 9.695 9.770 9.680 9.710 106,422 -0.01(-0.10%)
Mar 01, 2021 9.703 9.780 9.660 9.720 121,273 +0.13(+1.36%)
Feb 26, 2021 9.720 9.720 9.545 9.590 216,300 -0.01(-0.10%)
Feb 25, 2021 9.791 9.813 9.580 9.600 153,766 -0.26(-2.64%)
Feb 24, 2021 9.800 9.860 9.760 9.860 128,935 +0.09(+0.92%)
Feb 23, 2021 9.670 9.800 9.530 9.770 158,198 +0.03(+0.31%)
Feb 22, 2021 9.711 9.800 9.690 9.740 159,568 -0.05(-0.50%)
Feb 19, 2021 9.780 9.850 9.760 9.789 193,100 +0.09(+0.92%)
Feb 18, 2021 9.685 9.720 9.620 9.700 1,291,003 -0.07(-0.72%)
Feb 17, 2021 9.715 9.770 9.670 9.770 292,797 -0.14(-1.41%)
Feb 16, 2021 9.870 9.970 9.870 9.910 151,891 +0.09(+0.92%)
Feb 12, 2021 9.820 9.825 9.760 9.820 97,700 -0.05(-0.49%)
Feb 11, 2021 9.790 9.890 9.790 9.868 118,817 +0.08(+0.80%)
Feb 10, 2021 9.798 9.830 9.720 9.790 139,054 -0.05(-0.51%)
Feb 09, 2021 9.760 9.850 9.740 9.840 170,608 +0.18(+1.86%)
Feb 08, 2021 9.590 9.680 9.580 9.660 113,637 +0.16(+1.68%)
Feb 05, 2021 9.470 9.530 9.450 9.500 138,600 +0.08(+0.85%)
Feb 04, 2021 9.360 9.430 9.350 9.420 151,533 +0.05(+0.56%)
Feb 03, 2021 9.325 9.389 9.290 9.368 539,306 -0.01(-0.13%)
Feb 02, 2021 9.335 9.420 9.320 9.380 114,989 +0.17(+1.85%)
Feb 01, 2021 9.200 9.270 9.155 9.210 122,410 -0.01(-0.11%)
Jan 29, 2021 9.270 9.319 9.170 9.220 305,000 -0.16(-1.71%)
Jan 28, 2021 9.380 9.483 9.350 9.380 153,872 +0.24(+2.60%)
Jan 27, 2021 9.140 9.280 9.080 9.143 134,250 -0.28(-3.00%)
Jan 26, 2021 9.400 9.450 9.350 9.425 107,537 +0.06(+0.59%)
Jan 25, 2021 9.340 9.375 9.255 9.370 119,019 -0.25(-2.60%)
Jan 22, 2021 9.620 9.650 9.560 9.620 136,900 -0.02(-0.21%)
Jan 21, 2021 9.580 9.650 9.550 9.640 106,926 -0.01(-0.10%)
Jan 20, 2021 9.620 9.680 9.570 9.650 173,610 +0.27(+2.88%)
Jan 19, 2021 9.480 9.480 9.300 9.380 233,278 +0.21(+2.29%)
Jan 15, 2021 9.240 9.250 9.120 9.170 678,700 -0.22(-2.34%)
Jan 14, 2021 9.320 9.450 9.300 9.390 109,753 +0.05(+0.54%)
Jan 13, 2021 9.290 9.360 9.250 9.340 76,741 -0.12(-1.26%)
Jan 12, 2021 9.500 9.509 9.350 9.459 126,351 +0.12(+1.27%)
Jan 11, 2021 9.260 9.410 9.240 9.340 137,600 -0.03(-0.28%)
Jan 08, 2021 9.310 9.380 9.260 9.366 107,200 +0.06(+0.60%)
Jan 07, 2021 9.210 9.380 9.210 9.310 182,872 +0.37(+4.15%)
Jan 06, 2021 8.965 9.010 8.880 8.939 1,334,135 -0.16(-1.77%)
Jan 05, 2021 9.085 9.150 9.050 9.100 157,557 -0.05(-0.55%)
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.