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

Pagnie Financiere RI ADR (OP: CFRUY )

14.70 +0.12 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Jan 31, 2011 5.420 5.480 5.400 5.400 31,229 -0.04(-0.74%)
Jan 28, 2011 5.550 5.550 5.430 5.440 76,930 -0.24(-4.23%)
Jan 27, 2011 5.690 5.690 5.620 5.680 1,260,953 +0.06(+1.07%)
Jan 26, 2011 5.660 5.680 5.600 5.620 387,313 -0.10(-1.75%)
Jan 25, 2011 5.660 5.720 5.620 5.720 57,540 +0.15(+2.69%)
Jan 24, 2011 5.490 5.570 5.480 5.570 53,060 +0.08(+1.46%)
Jan 21, 2011 5.490 5.510 5.450 5.490 92,826 +0.01(+0.18%)
Jan 20, 2011 5.400 5.530 5.370 5.480 138,273 +0.03(+0.55%)
Jan 19, 2011 5.550 5.550 5.410 5.450 85,016 -0.26(-4.55%)
Jan 18, 2011 5.770 5.770 5.660 5.710 323,599 -0.22(-3.71%)
Jan 14, 2011 5.830 5.930 5.780 5.930 7,604,018 +0.01(+0.17%)
Jan 13, 2011 5.920 5.990 5.870 5.920 2,077,434 +0.05(+0.85%)
Jan 12, 2011 5.840 5.910 5.800 5.870 4,296,415 +0.13(+2.26%)
Jan 11, 2011 5.790 5.790 5.690 5.740 192,289 +0.16(+2.87%)
Jan 10, 2011 5.520 5.590 5.450 5.580 2,062,459 -0.01(-0.18%)
Jan 07, 2011 5.610 5.610 5.530 5.590 3,049,116 -0.08(-1.41%)
Jan 06, 2011 5.650 5.700 5.600 5.670 4,555,843 +0.02(+0.35%)
Jan 05, 2011 5.590 5.650 5.520 5.650 102,720 -0.15(-2.59%)
Jan 04, 2011 5.850 5.850 5.710 5.800 116,006 -0.10(-1.69%)
Jan 03, 2011 5.920 5.940 5.870 5.900 71,266 -0.04(-0.67%)
Dec 31, 2010 5.890 5.960 5.850 5.940 41,422 +0.07(+1.19%)
Dec 30, 2010 5.880 5.880 5.800 5.870 16,996 -0.04(-0.68%)
Dec 29, 2010 5.850 5.920 5.830 5.910 11,572 +0.03(+0.51%)
Dec 28, 2010 5.860 5.880 5.860 5.880 11,525 +0.03(+0.51%)
Dec 27, 2010 5.820 5.860 5.760 5.850 10,916 +0.00(+0.00%)
Dec 23, 2010 5.860 5.890 5.840 5.850 52,768 -0.06(-1.02%)
Dec 22, 2010 5.840 5.910 5.840 5.910 358,186 +0.08(+1.37%)
Dec 21, 2010 5.780 5.860 5.770 5.830 52,393 +0.16(+2.82%)
Dec 20, 2010 5.670 5.778 5.660 5.670 86,340 -0.07(-1.22%)
Dec 17, 2010 5.720 5.760 5.690 5.740 44,718 -0.06(-1.03%)
Dec 16, 2010 5.720 5.800 5.660 5.800 52,629 +0.09(+1.58%)
Dec 15, 2010 5.700 5.750 5.640 5.710 17,793 -0.06(-1.04%)
Dec 14, 2010 5.730 5.810 5.730 5.770 92,827 +0.04(+0.70%)
Dec 13, 2010 5.650 5.810 5.650 5.730 197,646 +0.03(+0.53%)
Dec 10, 2010 5.610 5.700 5.610 5.700 19,438 +0.05(+0.88%)
Dec 09, 2010 5.680 5.690 5.570 5.650 56,884 -0.08(-1.40%)
Dec 08, 2010 5.750 5.750 5.620 5.730 30,027 -0.03(-0.52%)
Dec 07, 2010 5.790 5.890 5.740 5.760 18,156 +0.04(+0.70%)
Dec 06, 2010 5.710 5.750 5.670 5.720 37,211 -0.08(-1.38%)
Dec 03, 2010 5.750 5.850 5.730 5.800 103,006 +0.15(+2.65%)
Dec 02, 2010 5.520 5.750 5.520 5.650 23,367 +0.08(+1.44%)
Dec 01, 2010 5.470 5.600 5.470 5.570 22,166 +0.16(+2.96%)
Nov 30, 2010 5.430 5.530 5.350 5.410 63,053 -0.11(-1.99%)
Nov 29, 2010 5.480 5.520 5.400 5.520 77,226 +0.02(+0.36%)
Nov 26, 2010 5.470 5.570 5.470 5.500 10,324 -0.05(-0.90%)
Nov 24, 2010 5.470 5.550 5.550 5.550 71,528 +0.20(+3.74%)
Nov 23, 2010 5.400 5.400 5.290 5.350 45,533 -0.14(-2.55%)
Nov 22, 2010 5.400 5.490 5.400 5.490 9,101 +0.09(+1.67%)
Nov 19, 2010 5.350 5.460 5.350 5.400 97,085 +0.00(+0.00%)
Nov 18, 2010 5.410 5.450 5.350 5.400 36,932 -0.04(-0.74%)
Nov 17, 2010 5.390 5.450 5.390 5.440 19,472 -0.01(-0.18%)
Nov 16, 2010 5.500 5.500 5.400 5.450 12,763 -0.12(-2.15%)
Nov 15, 2010 5.540 5.610 5.530 5.570 89,274 +0.12(+2.20%)
Nov 12, 2010 5.480 5.510 5.420 5.450 93,086 +0.25(+4.81%)
Nov 11, 2010 5.240 5.270 5.200 5.200 10,163 -0.05(-0.95%)
Nov 10, 2010 5.280 5.290 5.180 5.250 14,006 -0.04(-0.76%)
Nov 09, 2010 5.440 5.440 5.290 5.290 45,982 -0.18(-3.29%)
Nov 08, 2010 5.450 5.520 5.450 5.470 27,334 +0.02(+0.37%)
Nov 05, 2010 5.490 5.500 5.450 5.450 22,189 -0.04(-0.73%)
Nov 04, 2010 5.390 5.490 5.390 5.490 12,917 +0.19(+3.58%)
Nov 03, 2010 5.180 5.310 5.180 5.300 27,234 +0.22(+4.33%)
Nov 02, 2010 5.040 5.130 5.040 5.080 59,174 +0.15(+3.04%)
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.