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

Pagnie Financiere RI ADR (OP: CFRUY )

14.77 -0.16 (-1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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, 2014 9.140 9.340 9.140 9.200 0 -0.12(-1.34%)
Jan 30, 2014 9.190 9.330 9.120 9.325 117,368 +0.04(+0.48%)
Jan 29, 2014 9.284 9.380 9.260 9.280 124,912 -0.12(-1.33%)
Jan 28, 2014 9.340 9.430 9.330 9.405 94,886 +0.05(+0.53%)
Jan 27, 2014 9.430 9.430 9.290 9.355 117,437 -0.18(-1.94%)
Jan 24, 2014 9.620 9.651 9.510 9.540 0 -0.05(-0.52%)
Jan 23, 2014 9.688 9.710 9.500 9.590 198,887 -0.20(-2.05%)
Jan 22, 2014 9.810 9.840 9.697 9.791 99,463 -0.08(-0.80%)
Jan 21, 2014 9.921 9.950 9.830 9.870 82,495 +0.28(+2.92%)
Jan 17, 2014 9.590 9.590 9.590 0 +0.01(+0.10%)
Jan 16, 2014 9.566 9.610 9.540 9.580 83,768 -0.18(-1.84%)
Jan 15, 2014 9.700 9.770 9.700 9.760 147,757 +0.06(+0.62%)
Jan 14, 2014 9.650 9.740 9.650 9.700 243,627 +0.04(+0.41%)
Jan 13, 2014 9.700 9.780 9.640 9.660 1,602,073 -0.04(-0.41%)
Jan 10, 2014 9.620 9.720 9.618 9.700 405,566 +0.45(+4.86%)
Jan 09, 2014 9.310 9.310 9.190 9.250 580,540 -0.17(-1.80%)
Jan 08, 2014 9.410 9.420 9.358 9.420 565,272 -0.12(-1.26%)
Jan 07, 2014 9.610 9.620 9.510 9.540 113,392 -0.31(-3.15%)
Jan 06, 2014 9.770 9.860 9.750 9.850 145,114 +0.02(+0.20%)
Jan 03, 2014 9.780 9.844 9.770 9.830 0 +0.05(+0.51%)
Jan 02, 2014 9.820 9.860 9.780 9.780 101,370 -0.22(-2.20%)
Dec 31, 2013 10.00 10.00 10.00 0 +0.01(+0.10%)
Dec 30, 2013 9.931 9.990 9.930 9.990 49,553 +0.03(+0.30%)
Dec 27, 2013 9.940 9.980 9.890 9.960 57,636 +0.09(+0.91%)
Dec 26, 2013 9.880 9.880 9.830 9.870 35,526 +0.06(+0.57%)
Dec 24, 2013 9.760 9.870 9.760 9.814 0 +0.05(+0.55%)
Dec 23, 2013 9.740 9.800 9.730 9.760 106,412 +0.09(+0.93%)
Dec 20, 2013 9.600 9.690 9.600 9.670 165,105 +0.08(+0.83%)
Dec 19, 2013 9.530 9.670 9.520 9.590 286,456 -0.04(-0.42%)
Dec 18, 2013 9.570 9.660 9.490 9.630 2,598,053 +0.13(+1.37%)
Dec 17, 2013 9.540 9.556 9.500 9.500 2,214,802 -0.12(-1.20%)
Dec 16, 2013 9.660 9.690 9.590 9.615 101,069 +0.04(+0.37%)
Dec 13, 2013 9.610 9.640 9.578 9.580 0 +0.14(+1.47%)
Dec 12, 2013 9.500 9.550 9.440 9.441 126,599 -0.28(-2.87%)
Dec 11, 2013 9.820 9.840 9.720 9.720 122,225 -0.09(-0.92%)
Dec 10, 2013 9.800 9.950 9.740 9.810 413,146 +0.01(+0.05%)
Dec 09, 2013 9.730 9.860 9.720 9.805 83,368 +0.12(+1.29%)
Dec 06, 2013 9.640 9.740 9.620 9.680 144,524 -0.01(-0.10%)
Dec 05, 2013 9.710 9.760 9.660 9.690 98,069 -0.03(-0.31%)
Dec 04, 2013 9.680 9.750 9.658 9.720 113,040 -0.08(-0.82%)
Dec 03, 2013 9.830 9.870 9.800 9.800 213,395 -0.18(-1.80%)
Dec 02, 2013 10.04 10.11 9.980 9.980 55,043 -0.15(-1.48%)
Nov 29, 2013 10.16 10.20 10.13 10.13 36,701 +0.05(+0.50%)
Nov 27, 2013 10.15 10.16 10.06 10.08 55,210 +0.07(+0.70%)
Nov 26, 2013 10.00 10.06 9.970 10.01 77,787 -0.04(-0.40%)
Nov 25, 2013 10.08 10.09 10.00 10.05 50,684 +0.03(+0.30%)
Nov 22, 2013 10.02 10.06 9.990 10.02 95,118 +0.05(+0.55%)
Nov 21, 2013 10.00 10.02 9.880 9.965 82,104 -0.04(-0.38%)
Nov 20, 2013 10.10 10.13 9.960 10.00 77,773 -0.06(-0.56%)
Nov 19, 2013 10.10 10.13 10.05 10.06 51,476 -0.02(-0.20%)
Nov 18, 2013 10.17 10.19 10.08 10.08 79,284 +0.01(+0.10%)
Nov 15, 2013 9.960 10.12 9.960 10.07 74,658 +0.21(+2.13%)
Nov 14, 2013 9.810 9.870 9.770 9.860 55,677 -0.05(-0.50%)
Nov 12, 2013 9.920 9.980 9.850 9.910 82,756 -0.13(-1.29%)
Nov 11, 2013 9.990 10.09 9.970 10.04 106,187 +0.01(+0.10%)
Nov 08, 2013 9.900 10.05 9.870 10.03 95,949 -0.01(-0.10%)
Nov 07, 2013 9.990 10.40 9.990 10.04 47,798 -0.11(-1.09%)
Nov 06, 2013 10.23 10.23 10.14 10.15 51,392 +0.02(+0.21%)
Nov 05, 2013 10.16 10.16 10.07 10.13 129,680 -0.15(-1.47%)
Nov 04, 2013 10.29 10.32 10.24 10.28 83,334 +0.04(+0.40%)
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.