Skip to main content

Pagnie Financiere RI ADR (OP: CFRUY )

15.26 -0.52 (-3.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 15.66 15.78 15.63 15.78 444,293 -0.08(-0.50%)
May 20, 2024 15.75 15.94 15.73 15.86 471,496 -0.05(-0.31%)
May 17, 2024 15.84 15.99 15.83 15.91 173,721 +0.74(+4.88%)
May 16, 2024 15.02 15.23 15.00 15.17 485,795 +0.08(+0.56%)
May 15, 2024 15.01 15.11 15.01 15.09 180,161 +0.05(+0.30%)
May 14, 2024 14.99 15.06 14.95 15.04 173,237 +0.27(+1.83%)
May 13, 2024 14.85 14.87 14.72 14.77 486,292 -0.16(-1.07%)
May 10, 2024 14.92 14.95 14.85 14.93 172,475 +0.23(+1.56%)
May 09, 2024 14.85 14.85 14.57 14.70 522,977 +0.12(+0.82%)
May 08, 2024 14.49 14.62 14.49 14.58 205,542 +0.01(+0.07%)
May 07, 2024 14.57 14.65 14.52 14.57 294,928 +0.05(+0.34%)
May 06, 2024 14.55 14.56 14.48 14.52 507,810 +0.00(+0.00%)
May 03, 2024 14.57 14.58 14.42 14.52 272,451 +0.45(+3.20%)
May 02, 2024 14.00 16.53 13.88 14.07 680,427 +0.35(+2.55%)
May 01, 2024 13.27 14.05 13.27 13.72 163,273 -0.08(-0.58%)
Apr 30, 2024 14.00 14.07 13.80 13.80 278,644 -0.38(-2.68%)
Apr 29, 2024 14.19 14.23 14.12 14.18 380,190 -0.02(-0.11%)
Apr 26, 2024 14.09 14.23 14.06 14.20 270,384 +0.16(+1.11%)
Apr 25, 2024 13.74 14.07 13.74 14.04 591,630 -0.09(-0.64%)
Apr 24, 2024 14.24 14.25 14.08 14.13 266,160 +0.16(+1.15%)
Apr 23, 2024 14.06 14.17 13.97 13.97 364,116 +0.05(+0.36%)
Apr 22, 2024 13.88 14.01 13.86 13.92 602,023 -0.02(-0.16%)
Apr 19, 2024 13.96 14.03 13.91 13.94 179,627 -0.11(-0.77%)
Apr 18, 2024 14.03 14.12 13.97 14.05 735,236 -0.36(-2.50%)
Apr 17, 2024 14.38 14.48 14.27 14.41 522,020 +0.25(+1.77%)
Apr 16, 2024 14.05 14.22 13.89 14.16 588,982 +0.11(+0.78%)
Apr 15, 2024 14.27 14.30 14.02 14.05 804,601 +0.19(+1.37%)
Apr 12, 2024 14.07 14.07 13.85 13.86 682,974 -0.69(-4.74%)
Apr 11, 2024 14.54 14.57 14.35 14.55 632,457 +0.01(+0.07%)
Apr 10, 2024 14.55 14.65 14.49 14.54 597,190 -0.26(-1.76%)
Apr 09, 2024 14.93 14.93 14.71 14.80 302,919 -0.05(-0.34%)
Apr 08, 2024 14.88 14.93 14.82 14.85 414,097 -0.02(-0.13%)
Apr 05, 2024 14.79 14.88 14.75 14.87 1,000,560 -0.12(-0.80%)
Apr 04, 2024 15.14 15.22 14.99 14.99 690,158 -0.17(-1.12%)
Apr 03, 2024 14.96 15.22 14.96 15.16 843,806 +0.15(+1.00%)
Apr 02, 2024 14.90 15.05 14.85 15.01 542,282 -0.20(-1.31%)
Apr 01, 2024 14.90 15.28 14.90 15.21 343,650 -0.03(-0.20%)
Mar 28, 2024 15.10 15.26 15.08 15.24 1,762,868 +0.11(+0.73%)
Mar 27, 2024 14.86 15.18 14.86 15.13 3,636,438 +0.36(+2.44%)
Mar 26, 2024 14.78 14.90 14.77 14.77 1,372,443 -0.14(-0.94%)
Mar 25, 2024 14.84 14.95 14.81 14.91 300,111 +0.01(+0.08%)
Mar 22, 2024 15.05 15.12 14.88 14.90 388,715 -0.38(-2.50%)
Mar 21, 2024 15.43 15.48 15.23 15.28 284,036 -0.22(-1.42%)
Mar 20, 2024 15.22 15.50 15.22 15.50 474,749 +0.30(+1.97%)
Mar 19, 2024 15.65 15.73 15.07 15.20 512,306 -0.79(-4.94%)
Mar 18, 2024 16.09 16.10 15.92 15.99 300,803 -0.46(-2.80%)
Mar 15, 2024 16.55 16.64 16.42 16.45 195,546 -0.23(-1.38%)
Mar 14, 2024 16.91 16.91 16.61 16.68 126,151 -0.06(-0.36%)
Mar 13, 2024 16.73 16.82 16.71 16.74 144,408 +0.09(+0.54%)
Mar 12, 2024 16.37 16.65 16.35 16.65 133,670 +0.18(+1.09%)
Mar 11, 2024 16.40 16.48 16.30 16.47 346,431 +0.02(+0.12%)
Mar 08, 2024 16.49 16.50 16.40 16.45 236,003 +0.05(+0.30%)
Mar 07, 2024 16.27 16.44 16.23 16.40 359,811 +0.39(+2.44%)
Mar 06, 2024 16.02 16.07 15.94 16.01 198,765 +0.05(+0.31%)
Mar 05, 2024 15.98 16.04 15.90 15.96 1,599,694 -0.08(-0.49%)
Mar 04, 2024 16.02 16.10 15.99 16.04 285,003 -0.11(-0.68%)
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.